Walt Disney Company $79.99

up +1.04


17/4/2014 06:40 PM  |  NYSE : DIS  
Industries : Media / Entertainment - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIS historical data

Date Open High Low Close Volume
4/17/201478.7080.2278.6079.997,627,950
4/16/201478.3878.9878.1978.955,960,870
4/15/201477.8978.2176.3177.666,404,960
4/14/201477.7077.8376.8577.625,964,920
4/11/201477.5177.9576.8177.019,206,220
4/10/201480.9280.9277.4877.5110,160,200
4/9/201479.9780.5379.2680.477,005,700
4/8/201479.2779.6578.1279.577,085,160
4/7/201480.4280.8078.5679.139,001,330
4/4/201482.3282.8580.4080.438,894,840
4/3/201481.9282.2481.1481.694,930,100
4/2/201481.7281.9781.3081.676,073,520
4/1/201480.3981.6180.3981.576,555,910
3/31/201479.7080.3979.6680.076,848,850
3/28/201478.7379.4678.3178.995,281,660
3/27/201478.3078.6277.2878.489,194,720
3/26/201479.9380.2478.6178.626,752,010
3/25/201480.2480.3478.6079.556,693,820
3/24/201480.7180.9379.3879.497,643,650
3/21/201481.9682.0580.0580.357,841,170
3/20/201480.5981.0279.7680.815,968,530
3/19/201482.2582.3080.0480.526,403,200
3/18/201481.5382.2581.2881.995,395,910
3/17/201480.5081.6080.3181.397,282,390
3/14/201479.8580.4179.5780.077,754,670
3/13/201481.7581.9879.6679.938,570,630
3/12/201480.5981.3980.0581.386,378,360
3/11/201482.1982.3380.7281.057,174,290
3/10/201482.1882.4381.7081.975,211,540
3/7/201483.6083.6582.0282.217,478,960
3/6/201482.8683.4282.8483.345,774,780
3/5/201482.2283.2182.0282.687,710,270
3/4/201480.6082.1780.5481.718,021,840
3/3/201480.3080.6578.8579.468,451,330
2/28/201480.8481.5980.1780.817,031,870
2/27/201480.0080.6079.8680.484,919,940
2/26/201480.6380.9579.5980.085,776,070
2/25/201480.7281.3580.0480.216,065,200
2/24/201480.5081.5980.4680.736,635,970
2/21/201479.0780.4578.8080.138,253,020
2/20/201479.2179.6578.8479.195,748,750
2/19/201479.5079.7878.8078.877,024,020
2/18/201479.5080.0079.4379.586,140,690
2/14/201477.8879.4777.7779.237,002,640
2/13/201477.5278.2477.2077.905,955,510
2/12/201477.6678.0177.6477.916,329,540
2/11/201477.1577.9277.1177.798,186,410
2/10/201475.6777.3175.5777.068,785,650
2/7/201475.0875.7074.6175.6711,526,700
2/6/201475.6176.7374.7875.5619,822,900
2/5/201472.0572.0570.3771.7611,631,900
2/4/201470.9471.2569.8871.0511,829,700
2/3/201472.6672.7369.8569.9911,966,500
1/31/201472.2073.3271.8072.617,750,350
1/30/201472.0973.6372.0073.227,550,620
1/29/201471.9772.2471.1271.338,609,210
1/28/201472.2673.0072.2472.885,509,620
1/27/201472.4772.9171.7272.257,416,260
1/24/201474.1074.2372.7272.727,338,730
1/23/201474.5374.9574.1574.796,281,000
1/22/201474.0875.4374.0575.316,800,280
1/21/201473.9974.8873.3074.207,548,140
1/17/201474.4374.6373.6873.986,688,300
1/16/201474.3974.4073.7274.215,608,250
1/15/201474.3075.1074.2574.287,299,880
1/14/201473.7174.5873.2974.456,010,340
1/13/201474.9075.1373.0573.278,248,790
1/10/201475.0875.5174.5675.396,255,270
1/9/201475.4675.4674.3274.908,077,730
1/8/201476.1376.2874.8175.2210,914,900
1/7/201476.1276.7075.9076.344,511,160
1/6/201476.5376.8475.4975.826,816,690
1/3/201476.3076.7076.0176.114,061,040
1/2/201476.0476.5075.9076.275,212,460
12/31/201376.2876.5075.8176.404,692,380
12/30/201374.9976.5474.8976.238,579,170
12/27/201374.6574.7873.9374.353,844,760
12/26/201373.9574.6973.9174.624,620,100
12/24/201373.2573.8673.2573.852,883,580
12/23/201372.8973.3472.6673.285,628,710
12/20/201373.0973.5672.3472.4012,989,700
12/19/201372.1673.0872.1072.976,768,260
12/18/201370.9672.2070.1472.207,971,360
12/17/201370.7070.9169.8470.666,831,010
12/16/201369.9370.8569.9170.516,252,120
12/13/201369.9070.1369.2869.625,785,000
12/12/201369.4270.0268.8069.638,756,320
12/11/201371.7472.1370.4370.529,519,200
12/10/201370.9571.6570.9071.577,112,230
12/9/201371.3671.4870.9271.116,477,170
12/6/201370.9771.4970.7771.465,542,040
12/5/201370.2970.6870.0870.235,587,900
12/4/201369.4270.4869.3269.974,884,540
12/3/201370.2270.4169.3869.908,304,750
12/2/201370.7971.3170.7670.916,775,390
11/29/201371.0471.2770.3970.544,800,980
11/27/201371.2171.2570.4670.775,446,130
11/26/201369.9271.6969.9071.188,850,130
11/25/201370.5470.5869.6069.745,830,790
11/22/201369.9570.3369.8070.204,667,720
Trading Center