$92.21 -1.06 (%) Walt Disney Company - New York Stock Exchange, Inc.

Sep. 26, 2016 | 12:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIS historical data

Date Open High Low Close Volume
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
8/29/201695.0795.3294.4694.877,902,989
8/26/201695.6696.1394.7595.216,019,553
8/25/201695.6295.8295.4195.554,518,655
8/24/201696.0196.2295.5195.825,912,529
8/23/201696.1396.4395.8095.974,996,251
8/22/201696.4796.4795.6595.875,495,336
8/19/201696.4096.7996.0596.396,362,404
8/18/201696.8797.1296.5596.655,250,741
8/17/201696.8496.9796.5296.875,697,252
8/16/201696.8697.2596.2796.885,777,756
8/15/201697.3597.6196.9297.105,299,588
8/12/201697.8297.8296.6696.849,360,332
8/11/201698.2098.3997.1597.779,233,890
8/10/201696.7099.2795.8597.8627,181,275
8/9/201695.6196.8595.3096.6715,548,695
8/8/201696.1196.2995.5895.757,792,013
8/5/201695.4096.0095.3595.836,528,537
8/4/201695.5395.9894.7195.1610,038,331
8/3/201695.0696.4395.0096.099,068,697
8/2/201695.3595.7594.5695.017,644,091
8/1/201696.1596.2095.0895.547,131,587
7/29/201695.8596.3895.8595.958,263,966
7/28/201696.4096.4995.8295.917,713,512
7/27/201696.7096.9395.8696.336,911,392
7/26/201697.0297.1696.3496.696,274,830
7/25/201697.9098.0697.2597.394,825,498
7/22/201698.3998.4297.4797.715,381,662
7/21/201698.1799.1397.6298.017,069,554
7/20/201698.6598.6997.1498.2210,664,885
7/19/201699.8199.9999.3699.475,742,736
7/18/201699.90100.7199.87100.155,051,251
7/15/2016100.42100.5499.5499.805,764,374
7/14/2016100.42100.8099.6899.977,461,465
7/13/2016100.46100.8099.8599.885,494,690
7/12/2016100.18100.79100.00100.208,508,457
7/11/201699.80100.3599.4099.985,428,018
7/8/201699.2599.8598.7799.626,045,805
7/7/201697.6398.4897.5898.415,146,032
7/6/201697.0098.5296.7698.456,223,292
7/5/201697.7798.0097.1797.665,846,412
7/1/201697.7598.6497.7198.035,681,627
6/30/201697.1098.0796.8897.827,189,489
6/29/201696.9197.2996.2896.986,563,579
6/28/201695.4696.2895.1496.057,143,103
6/27/201694.9195.2394.0094.389,485,245
6/24/201696.0197.2895.1495.7215,079,933
6/23/201699.4499.6298.6199.025,826,073
6/22/201699.0899.6298.7098.794,948,868
6/21/201699.7399.7998.7798.825,202,527
6/20/2016100.08100.9699.5099.578,268,636
6/17/201698.4199.1498.2799.008,959,401
6/16/201697.8098.6396.8698.387,129,696
6/15/201698.1999.0098.1998.276,663,175
6/14/201697.2098.5597.1898.406,125,748
6/13/201696.7598.9896.7097.578,766,346
6/10/201697.1597.7196.7897.347,204,388
6/9/201697.8297.9397.1097.845,379,363
6/8/201698.4998.8297.7098.045,466,157
6/7/201699.0099.0498.3298.355,608,418
6/6/201698.9699.1298.4798.784,986,555
6/3/201698.6698.9297.7398.756,857,453
6/2/201698.0798.7297.8798.724,830,090
6/1/201698.6798.9997.7398.527,243,851
5/31/201699.8599.8998.5799.2210,396,157
5/27/201699.81100.5399.81100.294,589,121
5/26/201699.89100.4999.5799.813,852,638
5/25/201699.92100.8099.8199.865,678,987
5/24/201699.45100.0499.3899.515,250,783
5/23/201699.60100.3399.1299.185,588,590
5/20/201699.0099.9398.7799.787,297,012
5/19/201698.5898.6197.5198.417,063,535
5/18/201699.5999.7798.3699.009,323,116
5/17/2016100.79101.2999.5599.948,694,360
5/16/2016100.41100.6799.37100.369,112,952
5/13/2016101.71102.04100.36100.529,570,151
5/12/2016102.50102.85101.13101.7111,251,703
5/11/2016101.46102.50100.62102.2927,068,133
5/10/2016105.53106.75105.45106.6015,177,195
5/9/2016106.01106.68104.97105.348,130,318
5/6/2016104.51105.74104.39105.547,407,498
5/5/2016103.98105.13103.45104.936,465,966
5/4/2016103.31104.48103.20103.676,445,065
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center