$108.22 +1.53 (%) Walt Disney Company - NYSE

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIS historical data

Date Open High Low Close Volume
4/17/2015107.80107.80106.04106.699,663,490
4/16/2015107.15108.30106.90108.106,379,102
4/15/2015106.92107.43106.86106.984,307,798
4/14/2015106.41107.30106.11106.665,389,283
4/13/2015107.07107.90106.47106.514,201,467
4/10/2015106.73107.10106.41106.953,251,487
4/9/2015106.51107.00105.88106.773,924,416
4/8/2015105.23106.69105.16106.364,277,383
4/7/2015105.80106.41105.40105.434,694,555
4/6/2015105.31106.57105.04105.634,154,218
4/2/2015105.49106.24104.86106.003,651,641
4/1/2015105.43106.00104.25105.446,117,195
3/31/2015105.60106.32104.89104.895,701,609
3/30/2015106.06106.95106.05106.123,831,883
3/27/2015105.20106.45104.88105.485,330,425
3/26/2015104.47105.82104.10105.245,915,844
3/25/2015107.45107.46105.00105.006,964,726
3/24/2015107.72108.05107.08107.114,493,538
3/23/2015108.60108.85108.04108.225,667,034
3/20/2015107.83108.94107.50108.438,710,075
3/19/2015107.84108.48107.14107.374,885,562
3/18/2015106.90108.42105.73107.975,520,550
3/17/2015107.00107.21106.15106.964,490,192
3/16/2015106.84107.73106.05107.376,407,258
3/13/2015107.28107.28105.52106.448,024,216
3/12/2015103.85107.33103.81107.1710,730,363
3/11/2015103.51104.00102.87102.894,831,861
3/10/2015104.27104.35103.09103.096,472,601
3/9/2015103.94105.42103.82105.264,868,861
3/6/2015104.67105.00103.49103.825,704,232
3/5/2015105.54105.81104.87105.033,954,726
3/4/2015105.86106.00104.78105.574,972,937
3/3/2015105.78106.64105.21106.354,671,949
3/2/2015104.35105.98104.35105.895,635,530
2/27/2015104.67105.14103.96104.084,161,605
2/26/2015105.50105.71104.14104.565,048,999
2/25/2015104.68105.98104.67105.576,547,243
2/24/2015104.54105.05104.35104.674,099,805
2/23/2015104.76105.23104.44104.995,587,069
2/20/2015103.86104.69102.73104.555,196,956
2/19/2015104.00104.08103.55103.895,094,137
2/18/2015103.40104.33103.40103.863,760,192
2/17/2015104.23104.45103.57104.124,759,334
2/13/2015103.73104.41103.43104.175,175,636
2/12/2015102.16103.85101.70103.586,816,814
2/11/2015102.01102.02101.07101.875,868,228
2/10/2015101.96102.19101.18101.925,726,347
2/9/2015101.80102.50101.45101.735,461,981
2/6/2015102.67102.99101.65102.028,535,248
2/5/2015100.76102.84100.51102.6414,089,453
2/4/201599.39101.9498.82101.2832,640,456
2/3/201592.4394.1192.1994.1012,329,105
2/2/201591.3092.0590.0691.939,392,029
1/30/201592.5092.9490.8390.9610,212,270
1/29/201593.1193.5091.5293.227,681,669
1/28/201594.1494.4792.6192.676,198,396
1/27/201593.9494.7493.3693.975,390,006
1/26/201594.4595.0093.9394.975,446,906
1/23/201594.9295.5394.4394.724,664,712
1/22/201594.5895.3994.0195.157,014,169
1/21/201594.3794.7493.8294.177,474,730
1/20/201595.2295.3993.7594.747,947,593
1/16/201594.0095.2393.9895.186,117,011
1/15/201594.6194.9694.0494.355,662,230
1/14/201594.0094.8093.2994.236,509,293
1/13/201595.2896.4394.7095.199,364,297
1/12/201594.6994.7693.7794.466,586,223
1/9/201594.0595.2793.9994.258,621,330
1/8/201593.8794.3093.5693.797,579,358
1/7/201592.7293.1592.1092.836,589,494
1/6/201592.5793.1991.1691.896,802,381
1/5/201593.2893.3591.7892.387,789,422
1/2/201594.9195.2892.8593.755,865,420
12/31/201495.1395.5294.0394.194,797,034
12/30/201495.2195.5094.5094.703,490,053
12/29/201494.7495.9394.6995.503,584,362
12/26/201494.7495.3194.5295.033,142,431
12/24/201494.6995.1294.3794.422,166,034
12/23/201494.4895.0794.4094.695,385,780
12/22/201493.3994.3693.2294.207,477,481
12/19/201492.3493.2091.8892.8912,837,921
12/18/201492.1992.6191.8692.619,387,548
12/17/201490.3691.6890.2091.386,890,832
12/16/201490.5092.0090.1390.176,549,387
12/15/201492.0392.6990.1990.906,746,824
12/12/201491.1892.6190.9591.497,890,850
12/11/201491.0992.6690.6691.758,227,812
12/10/201492.5292.8391.5591.6310,346,075
12/9/201493.5193.5791.7692.949,522,100
12/8/201494.2194.5093.4193.806,682,153
12/5/201493.6993.9893.3493.765,226,807
12/4/201493.6193.6392.5793.236,049,063
12/3/201493.5493.6692.5093.115,492,376
12/2/201492.6593.8192.4293.476,664,201
12/1/201492.6393.1492.1092.706,714,729
11/28/201492.5392.9692.2392.513,852,961
11/26/201491.9692.2891.6791.924,607,258
11/25/201490.7191.9290.7191.657,404,151
11/24/201489.3290.6689.3290.586,504,104
11/21/201489.6989.8088.7688.967,383,521
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center