$107.87 +0.75 (%) Walt Disney Company - New York Stock Exchange, Inc.

Jan. 24, 2017 | 02:15 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIS historical data

Date Open High Low Close Volume
1/23/2017107.34107.68106.57107.125,716,598
1/20/2017107.35107.82107.18107.665,648,970
1/19/2017107.92108.01107.08107.285,350,191
1/18/2017106.93108.40106.81108.167,162,904
1/17/2017107.91108.93107.65107.977,586,483
1/13/2017107.16108.35106.90108.066,488,966
1/12/2017108.12109.00107.43107.538,218,893
1/11/2017108.54109.49108.38109.447,616,804
1/10/2017107.90108.82107.35108.387,901,886
1/9/2017108.58108.83108.11108.366,195,195
1/6/2017108.02109.35107.75108.989,551,309
1/5/2017107.17107.62106.79107.386,302,974
1/4/2017106.64107.50106.25107.448,321,991
1/3/2017105.30106.90105.21106.088,884,273
12/30/2016104.57105.00103.96104.226,983,340
12/29/2016104.23104.77103.87104.565,896,763
12/28/2016104.99105.32104.06104.305,178,645
12/27/2016104.85105.56104.78105.173,639,546
12/23/2016105.24105.34104.75105.153,238,753
12/22/2016104.96105.49104.70105.425,230,849
12/21/2016104.61105.91104.51105.565,202,436
12/20/2016105.64106.20105.06105.468,947,285
12/19/2016105.70106.26105.07105.3011,475,633
12/16/2016104.71104.73103.75103.9112,635,516
12/15/2016103.85105.64103.82104.398,745,434
12/14/2016103.62104.41103.50104.057,961,888
12/13/2016104.20104.31103.71103.857,393,171
12/12/2016104.61104.70103.73104.067,880,201
12/9/2016103.49105.52103.18104.8612,173,909
12/8/2016101.47103.96101.47103.3816,524,763
12/7/2016100.51102.07100.44101.9912,255,742
12/6/201699.95100.7299.82100.668,427,531
12/5/201698.98100.2798.6899.9611,331,542
12/2/201698.7999.0898.2598.507,737,193
12/1/201699.1399.7598.6298.949,958,086
11/30/201699.40100.2999.0099.1211,369,177
11/29/201699.2399.6898.9799.678,396,803
11/28/201698.5299.2098.3298.977,106,669
11/25/201698.7199.0798.5098.824,396,763
11/23/201697.6798.2897.5998.266,166,487
11/22/201697.5097.9397.2797.715,323,683
11/21/201698.1198.2797.0097.6310,771,076
11/18/201699.0599.3798.1498.248,586,121
11/17/201699.0599.5098.2799.378,662,618
11/16/201698.3399.1798.1099.129,702,404
11/15/201697.9098.1497.4297.707,184,595
11/14/201697.5698.3197.4597.9213,208,417
11/11/201697.1898.3295.7897.6823,008,062
11/10/201694.8996.0694.2394.9613,777,923
11/9/201692.2994.9292.1194.648,635,729
11/8/201694.5394.8593.9094.386,226,852
11/7/201693.7794.4892.9594.436,996,093
11/4/201693.5093.7992.3692.457,456,486
11/3/201692.2694.1392.2493.377,751,400
11/2/201691.9192.5691.6991.916,716,247
11/1/201692.7892.9991.6692.396,449,806
10/31/201693.7293.8292.3192.699,957,559
10/28/201693.8994.4093.5393.857,309,117
10/27/201693.8094.3493.3194.026,646,969
10/26/201692.3993.7291.9093.497,152,845
10/25/201693.1493.3692.6492.756,380,747
10/24/201693.4994.1592.8093.377,280,985
10/21/201691.3394.1990.6093.0313,814,538
10/20/201691.6692.3291.4492.036,153,205
10/19/201691.2792.1491.0091.936,140,496
10/18/201691.4091.7490.9891.174,890,775
10/17/201691.3591.4790.5690.835,134,605
10/14/201691.7791.7791.2991.304,345,659
10/13/201690.9591.3690.3291.125,725,154
10/12/201691.8892.0891.3991.416,836,644
10/11/201692.3392.3891.5791.866,651,134
10/10/201692.7093.2192.4092.494,241,028
10/7/201693.0693.2992.0292.496,144,089
10/6/201692.7593.5892.3992.837,484,807
10/5/201692.9493.2892.3892.455,365,007
10/4/201692.4592.9992.1192.595,903,392
10/3/201692.4792.7292.0592.495,834,717
9/30/201692.2893.4992.2192.868,923,683
9/29/201692.1493.1091.5391.807,476,594
9/28/201691.7592.3091.4892.208,272,345
9/27/201691.9392.1891.5091.729,167,391
9/26/201692.4792.6891.4091.9610,449,325
9/23/201693.0793.5293.0093.274,407,725
9/22/201692.7393.7192.6493.416,470,732
9/21/201693.0093.0891.7092.3912,049,468
9/20/201692.7093.3092.6892.956,200,107
9/19/201692.8093.3292.3492.635,421,473
9/16/201692.2792.7491.8092.5610,568,647
9/15/201692.1292.7591.1992.507,568,163
9/14/201692.5992.8992.0792.266,386,478
9/13/201693.0493.3092.4592.707,795,172
9/12/201691.9693.8691.9593.649,367,303
9/9/201693.5193.7492.3992.4210,248,373
9/8/201693.4994.2192.9394.097,438,081
9/7/201693.9894.0393.3393.716,281,494
9/6/201694.5394.5393.3593.808,463,523
9/2/201694.7594.9694.1394.425,382,016
9/1/201694.7394.8793.9194.266,274,204
8/31/201694.6994.9094.1694.467,375,228
8/30/201694.7795.2994.7794.866,845,046
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center