$87.92 -0.07 (%) Walt Disney Company - NYSE

Oct. 24, 2014 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIS historical data

Date Open High Low Close Volume
10/23/201488.2188.6387.7687.997,245,328
10/22/201487.9488.6186.9887.109,314,515
10/21/201486.3287.6886.2587.549,170,356
10/20/201484.2385.6184.1585.528,306,147
10/17/201482.6884.6682.6883.8312,386,547
10/16/201479.9382.4779.5581.7413,216,697
10/15/201482.3983.7678.5482.0821,844,427
10/14/201484.7585.5283.9084.148,607,117
10/13/201485.9286.3983.7683.919,039,814
10/10/201485.9287.0085.4086.2712,675,546
10/9/201488.0388.1685.5785.718,727,122
10/8/201487.0688.1586.3388.117,007,965
10/7/201488.0088.2687.0487.116,225,508
10/6/201488.7989.1888.0788.564,051,853
10/3/201488.1088.9087.5588.457,552,890
10/2/201487.5087.6684.6586.7911,051,144
10/1/201489.0889.2487.2087.497,512,499
9/30/201488.8489.5488.5489.034,832,868
9/29/201488.1289.0587.3688.835,190,828
9/26/201488.1588.8987.9188.745,796,117
9/25/201489.2689.6088.0688.077,081,657
9/24/201488.3689.6488.2489.455,616,214
9/23/201489.1289.2488.2388.316,155,770
9/22/201490.4990.6189.1989.295,003,007
9/19/201490.8091.1590.3990.4913,382,935
9/18/201490.3190.5089.9190.344,343,618
9/17/201490.5890.7789.9790.334,058,070
9/16/201489.7190.4389.4690.274,333,970
9/15/201489.7490.3789.5690.084,909,956
9/12/201490.1090.2089.2589.673,888,474
9/11/201489.2090.0489.0689.974,102,227
9/10/201489.5489.8288.7589.525,078,620
9/9/201490.5090.5489.5189.604,797,688
9/8/201490.7690.8490.1690.564,331,230
9/5/201490.1490.9490.1090.944,597,562
9/4/201490.8791.2090.0190.145,458,719
9/3/201491.0691.1690.6790.943,684,009
9/2/201490.1890.9390.1590.805,601,956
8/29/201490.3290.3889.3389.884,179,401
8/28/201489.9890.4989.9690.232,678,393
8/27/201490.1490.4189.9890.373,739,669
8/26/201490.6190.6789.9490.024,117,717
8/25/201490.9591.1490.3090.383,515,384
8/22/201490.1390.9090.1290.494,762,155
8/21/201490.0690.5389.9890.384,719,099
8/20/201489.9290.0589.6789.843,894,514
8/19/201490.1390.2989.6490.094,153,038
8/18/201489.6690.3789.5889.974,977,060
8/15/201489.0289.4788.6989.288,211,200
8/14/201488.0388.9187.8188.618,218,205
8/13/201487.7487.9587.4287.604,533,219
8/12/201487.1587.6286.7887.214,510,527
8/11/201487.0787.9887.0587.505,052,787
8/8/201485.6586.8985.6286.856,382,687
8/7/201486.9987.0185.2385.517,916,861
8/6/201486.1887.6286.1786.599,793,689
8/5/201487.1487.2486.0286.759,361,789
8/4/201486.1787.5286.0187.248,262,656
8/1/201485.3986.0185.2185.386,759,649
7/31/201486.5986.9585.6985.886,343,453
7/30/201486.6287.2786.0987.217,299,155
7/29/201487.2987.3086.1686.205,479,099
7/28/201486.4387.2285.8187.154,547,120
7/25/201486.3086.7086.0586.234,666,234
7/24/201486.5086.9686.3186.804,174,497
7/23/201486.3186.5385.7686.043,650,328
7/22/201486.3786.5685.5186.214,984,215
7/21/201485.8186.0085.5085.744,800,402
7/18/201485.4485.9885.1785.814,719,105
7/17/201485.3386.1984.8785.036,886,606
7/16/201486.6987.6385.1285.3510,679,328
7/15/201486.5886.6585.5486.157,006,703
7/14/201487.4687.4986.6686.764,017,054
7/11/201487.0087.3686.3786.895,016,396
7/10/201486.5387.6186.1986.867,249,673
7/9/201486.0087.2985.8587.226,317,683
7/8/201486.1986.3285.6885.864,733,747
7/7/201486.6186.8286.3286.594,897,895
7/3/201486.7086.9886.5086.843,210,405
7/2/201486.5886.7186.2086.444,439,758
7/1/201485.8186.8785.7686.475,608,207
6/30/201485.4486.0785.0785.746,997,990
6/27/201484.1385.3984.1385.3017,932,432
6/26/201484.6884.6883.7784.456,424,106
6/25/201482.6784.3282.4883.907,899,781
6/24/201482.6883.5782.4982.685,057,264
6/23/201482.8582.9382.3282.763,947,865
6/20/201484.0784.0882.7982.8211,073,748
6/19/201483.6583.9283.2583.774,327,002
6/18/201483.1883.7582.8183.584,536,536
6/17/201482.9883.4682.6183.164,536,152
6/16/201482.6483.4482.5683.305,181,129
6/13/201482.7582.9981.8082.804,711,915
6/12/201484.0384.2082.6082.807,237,220
6/11/201484.6084.8184.1784.314,300,940
6/10/201485.4085.4084.7084.754,632,627
6/9/201484.6085.8684.5385.485,672,010
6/6/201484.9184.9984.2784.615,302,807
6/5/201484.3784.9583.9084.785,955,977
6/4/201483.8584.4083.3184.245,800,205
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center