$99.51 +0.33 (%) Walt Disney Company - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 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
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
5/3/2016103.88103.99103.19103.786,243,299
5/2/2016103.30104.57102.80104.365,285,731
4/29/2016103.95104.21102.40103.267,006,884
4/28/2016104.54105.49103.80104.035,658,271
4/27/2016105.19105.60104.76105.285,996,077
4/26/2016104.58105.57104.18104.896,452,933
4/25/2016103.50104.62103.35104.576,117,068
4/22/2016103.06103.99102.93103.775,731,332
4/21/2016103.36104.12102.65102.916,824,756
4/20/2016103.02103.48101.96103.277,712,027
4/19/2016102.00103.64101.93102.6410,639,797
4/18/201699.60101.9599.50101.4810,665,222
4/15/201698.5098.8998.1898.596,146,837
4/14/201699.7999.8798.2698.636,676,152
4/13/201698.0399.8197.9699.487,967,391
4/12/201696.2897.5396.0797.356,277,150
4/11/201696.9397.6496.2096.275,916,642
4/8/201696.6396.8495.8096.426,982,660
4/7/201697.1197.4295.9296.167,525,406
4/6/201696.9697.6396.8397.486,952,406
4/5/201696.8597.6196.1597.0010,818,781
4/4/201699.3099.4498.5898.685,334,697
4/1/201698.8099.3498.5899.075,895,453
3/31/201699.01100.3799.0199.317,038,803
3/30/201698.9099.0998.3598.915,677,471
3/29/201698.0098.3797.3698.165,170,836
3/28/201697.5098.4697.4598.095,317,112
3/24/201696.5597.4996.3097.225,577,661
3/23/201697.7297.8596.7596.835,517,747
3/22/201697.5998.3297.4497.586,475,657
3/21/201698.9299.1297.7098.467,070,271
3/18/201699.98100.1598.9699.2010,205,081
3/17/201698.2899.9198.2899.606,385,644
3/16/201698.1699.0897.4798.446,079,376
3/15/201698.0298.3397.3998.245,942,388
3/14/201697.9499.2297.8498.816,175,001
3/11/201697.5798.3597.5497.945,605,768
3/10/201697.9498.4295.8797.045,453,451
3/9/201698.0098.2496.8197.667,010,658
3/8/201698.9398.9897.6097.826,229,279
3/7/201698.5799.7198.4899.397,218,731
3/4/201699.0099.2197.9098.486,739,803
3/3/201697.7998.8496.8998.828,581,303
3/2/201697.6797.8396.4197.006,498,588
3/1/201695.9097.6695.5397.657,139,945
2/29/201695.3196.2995.2395.527,794,361
2/26/201695.7196.2295.2895.315,277,045
2/25/201695.9295.9594.3595.654,562,326
2/24/201694.6595.7593.2395.436,945,612
2/23/201696.5096.8295.1595.386,253,760
2/22/201696.2397.0095.8696.376,980,438
2/19/201695.2395.7294.5695.016,838,210
2/18/201696.3496.4594.4595.178,773,883
2/17/201693.6796.4493.5695.5012,610,039
2/16/201692.4793.3191.7992.919,050,861
2/12/201691.5291.5989.6191.1510,786,093
2/11/201687.0091.0686.9690.3117,523,775
2/10/201688.0090.0386.2588.8532,649,818
2/9/201690.1593.2089.0492.3219,237,395
2/8/201692.5692.9689.5192.1213,750,142
2/5/201695.3295.3993.4793.908,898,453
2/4/201694.8796.7394.6095.438,350,333
2/3/201694.1095.4192.4295.1410,877,995
2/2/201694.0094.1792.8793.127,244,414
2/1/201695.0895.7194.7095.157,027,242
1/29/201694.2195.8293.6395.828,211,566
1/28/201695.2095.2092.3793.537,312,713
1/27/201696.3196.6393.8794.326,328,904
1/26/201695.4996.4395.0996.276,915,592
1/25/201696.4296.6895.1295.297,812,210
1/22/201695.9597.4295.5596.9012,303,814
1/21/201692.8794.8692.3094.0212,078,238
1/20/201692.1893.6490.4292.5416,918,059
1/19/201695.0095.0793.0393.9713,286,754
1/15/201695.6296.8893.4693.9022,336,967
1/14/201698.6599.9197.1999.1111,147,478
1/13/2016101.88101.8898.1298.4811,615,434
1/12/2016100.97101.85100.34101.468,863,921
1/11/2016100.21100.4598.5599.929,583,209
1/8/2016100.63100.9299.0099.2510,691,594
1/7/201698.96101.3598.5299.5014,680,220
1/6/201699.38101.4699.36100.3613,934,454
1/5/2016102.67102.6799.89100.9016,212,908
1/4/2016103.12103.43101.73102.9812,531,478
12/31/2015106.14106.31105.06105.086,670,101
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center