$101.63 -0.36 (%) Walt Disney Company - NYSE

Sep. 4, 2015 | 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
9/3/2015102.20103.03101.46101.998,953,299
9/2/2015100.92101.9499.55101.8912,148,187
9/1/201599.31101.3499.1699.5114,212,592
8/31/2015102.30102.46100.91101.888,518,241
8/28/2015102.19103.34101.81102.4811,005,241
8/27/2015101.35102.6299.78102.1717,532,220
8/26/201598.6999.4996.2699.2313,755,919
8/25/201599.73100.0995.7295.8919,079,443
8/24/201593.38100.0090.0095.3630,159,188
8/21/201597.50100.6396.6198.8430,875,673
8/20/2015104.34105.0099.76100.0234,651,279
8/19/2015106.58107.75105.77106.459,484,448
8/18/2015108.04108.25106.80106.9412,021,536
8/17/2015107.30109.28106.84109.057,954,040
8/14/2015107.61107.67106.52107.167,104,463
8/13/2015107.21108.51106.75107.529,754,466
8/12/2015107.00107.44105.51106.9917,020,546
8/11/2015110.34110.49107.95108.0013,573,984
8/10/2015110.00111.00109.74111.0011,617,048
8/7/2015108.75109.56107.66109.3515,791,550
8/6/2015110.40110.40104.24108.5557,175,170
8/5/2015110.83113.95109.50110.5361,011,209
8/4/2015121.50122.08120.61121.6912,624,387
8/3/2015120.88121.73120.17121.128,426,894
7/31/2015120.12120.72119.60120.005,767,280
7/30/2015119.71120.35119.01120.034,430,097
7/29/2015118.85119.86118.41119.846,083,479
7/28/2015118.68118.90117.87118.466,447,319
7/27/2015118.63118.80117.78118.255,179,267
7/24/2015119.35119.80118.58118.914,320,854
7/23/2015119.30119.67118.57118.803,347,184
7/22/2015119.28119.70118.93119.334,714,082
7/21/2015119.76119.80118.83119.314,785,194
7/20/2015119.29119.90118.89119.586,950,952
7/17/2015118.69118.90118.03118.865,109,909
7/16/2015119.00119.15118.54119.076,303,045
7/15/2015118.04118.90117.85118.304,845,200
7/14/2015118.03118.14117.70117.855,061,659
7/13/2015117.75118.31117.25118.057,595,237
7/10/2015117.05117.43115.67116.447,020,711
7/9/2015116.83117.21115.51115.607,016,849
7/8/2015116.50116.68115.11115.198,445,169
7/7/2015116.42117.19114.86117.108,359,934
7/6/2015114.47115.86114.27115.705,880,490
7/2/2015115.38115.67114.45114.975,549,504
7/1/2015114.95115.25114.34115.135,435,397
6/30/2015113.93114.86113.55114.146,946,744
6/29/2015114.16115.19113.00113.057,618,224
6/26/2015114.97115.18114.41114.999,509,570
6/25/2015114.62115.28114.39114.456,213,483
6/24/2015114.30114.56113.71113.775,636,168
6/23/2015113.93114.52113.72114.416,003,070
6/22/2015113.40114.47113.27113.535,906,156
6/19/2015112.83113.48112.40112.629,587,721
6/18/2015111.83113.55111.58113.226,929,896
6/17/2015111.20111.94110.88111.494,732,297
6/16/2015110.35111.29109.90111.063,848,346
6/15/2015109.27110.41108.93110.185,742,208
6/12/2015110.33110.53109.54109.954,009,859
6/11/2015110.01110.96110.01110.625,036,279
6/10/2015108.90110.25108.73110.005,128,742
6/9/2015109.35109.41107.65108.527,711,756
6/8/2015110.03110.24109.21109.296,068,142
6/5/2015110.30110.77109.80110.304,323,537
6/4/2015110.95111.25109.99110.305,748,198
6/3/2015110.75111.82110.50111.174,510,344
6/2/2015110.92111.25110.02110.754,425,947
6/1/2015111.48111.77110.55110.966,778,890
5/29/2015110.33110.52109.41110.375,264,878
5/28/2015110.11110.54109.60110.533,391,980
5/27/2015109.51110.61109.30110.373,984,196
5/26/2015110.17110.85108.76109.445,970,756
5/22/2015110.30110.90110.12110.264,267,697
5/21/2015110.04110.64109.90110.394,880,577
5/20/2015110.78110.81110.02110.204,393,474
5/19/2015110.69110.99110.47110.564,549,640
5/18/2015110.47110.74110.01110.334,868,918
5/15/2015110.10110.69109.68110.305,852,173
5/14/2015109.69110.00109.01109.934,662,043
5/13/2015109.70109.87108.78109.194,141,357
5/12/2015108.60109.66107.67109.246,345,037
5/11/2015110.14110.14108.49108.606,728,542
5/8/2015110.26110.70109.57110.116,260,611
5/7/2015109.60109.78108.72109.268,291,198
5/6/2015111.56111.96109.22109.728,975,283
5/5/2015113.27113.30110.56110.8114,619,307
5/4/2015111.48111.53110.50111.037,566,209
5/1/2015109.95110.67109.27110.526,205,116
4/30/2015109.68110.19107.68108.727,770,301
4/29/2015109.66110.38109.26109.816,024,741
4/28/2015110.75111.15108.89109.927,324,498
4/27/2015111.50111.66110.07110.168,479,080
4/24/2015109.53110.48109.19109.536,355,616
4/23/2015107.96109.90107.61109.005,983,755
4/22/2015108.02108.25106.97107.944,060,485
4/21/2015108.93108.99107.58107.684,579,838
4/20/2015107.83108.50107.32108.228,094,174
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!