$104.08 -0.48 (%) Walt Disney Company - NYSE

Feb. 27, 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
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
11/20/201489.2589.4688.7588.908,603,976
11/19/201490.2690.2889.1989.827,709,962
11/18/201490.3390.6990.1390.284,466,404
11/17/201490.5090.7890.0590.414,148,400
11/14/201490.6890.8590.3890.804,281,140
11/13/201490.1090.7190.0390.495,098,761
11/12/201489.7790.1289.3389.905,262,460
11/11/201490.0190.0389.1389.985,896,789
11/10/201490.2490.4288.9589.788,155,734
11/7/201489.3990.0288.6590.0016,176,328
11/6/201491.2992.0091.1592.009,938,826
11/5/201491.6091.6089.5991.007,020,959
11/4/201491.9791.9889.8090.357,928,517
11/3/201491.2491.8291.0091.715,447,877
10/31/201491.5191.9890.7591.387,472,216
10/30/201489.4490.5488.9190.224,445,329
10/29/201489.8490.2588.9589.535,442,103
10/28/201489.0489.9688.9589.934,554,351
10/27/201488.4788.9988.2488.455,644,486
10/24/201487.9188.6687.5888.614,937,482
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center