WALT DISNEY $65.49

up +0.26


24/5/2013 04:24 PM  |  NYSE : DIS  |  Industries : Information / Motion Picture and Video Industries
Type:

DIS historical data

Date Open High Low Close Volume
5/23/2013 64.87 65.44 64.24 65.23 75177
5/22/2013 65.76 66.71 65.27 65.57 81424
5/21/2013 66.35 66.40 65.71 65.83 73591
5/20/2013 66.58 66.60 66.05 66.12 58933
5/17/2013 66.16 66.58 65.68 66.58 91601
5/16/2013 67.62 67.89 66.20 66.47 84731
5/15/2013 67.42 67.79 67.18 67.67 79259
5/14/2013 67.43 67.49 66.98 67.47 96754
5/13/2013 66.96 67.52 66.92 67.32 51950
5/10/2013 66.69 67.43 66.34 67.20 86540
5/9/2013 65.73 67.11 65.51 66.67 113250
5/8/2013 66.00 66.00 64.56 65.99 178032
5/7/2013 65.44 66.09 64.77 66.07 145017
5/6/2013 65.09 65.59 64.51 65.06 102396
5/3/2013 64.18 64.85 63.88 64.80 91960
5/2/2013 63.40 63.93 63.11 63.88 52496
5/1/2013 62.88 63.50 62.80 63.21 74689
4/30/2013 62.93 63.08 62.44 62.84 85288
4/29/2013 62.82 63.25 62.59 63.00 72039
4/26/2013 62.06 62.29 61.55 61.87 70385
4/25/2013 62.01 62.17 61.55 62.00 66809
4/24/2013 62.71 62.90 61.59 61.94 73354
4/23/2013 62.40 62.62 61.54 62.59 62608
4/22/2013 61.59 62.10 61.15 62.01 63069
4/19/2013 60.25 61.56 60.25 61.56 94883
4/18/2013 60.64 60.67 59.88 59.99 92032
4/17/2013 60.35 60.69 60.02 60.68 115312
4/16/2013 59.26 60.75 59.08 60.75 103094
4/15/2013 60.26 60.67 58.84 58.88 120279
4/12/2013 60.29 60.73 60.27 60.55 85330
4/11/2013 60.11 60.67 60.02 60.55 92418
4/10/2013 59.37 60.14 59.34 60.11 84381
4/9/2013 58.72 59.24 58.52 59.14 88648
4/8/2013 57.83 58.82 57.76 58.82 97962
4/5/2013 56.89 57.73 56.37 57.70 70347
4/4/2013 57.28 57.72 57.18 57.59 64124
4/3/2013 57.64 57.75 57.00 57.25 81010
4/2/2013 57.04 57.46 56.96 57.46 65753
4/1/2013 56.89 57.14 56.15 56.69 67224
3/28/2013 56.59 56.94 56.50 56.80 67056
3/27/2013 56.34 56.50 55.99 56.47 63924
3/26/2013 56.41 56.73 56.33 56.63 46756
3/25/2013 57.00 57.11 55.87 56.21 78815
3/22/2013 56.65 57.10 56.52 56.78 54897
3/21/2013 56.74 56.85 56.16 56.31 51685
3/20/2013 56.59 57.15 56.54 56.94 60187
3/19/2013 56.83 57.05 55.76 56.31 88842
3/18/2013 57.08 57.19 56.75 56.83 51258
3/15/2013 57.50 57.78 57.34 57.58 137881
3/14/2013 57.35 57.82 57.27 57.75 59082
3/13/2013 57.16 57.44 56.94 57.34 52098
3/12/2013 57.52 57.63 56.70 57.11 71591
3/11/2013 57.39 57.75 57.34 57.66 71552
3/8/2013 56.56 57.51 56.52 57.39 81578
3/7/2013 56.36 56.47 56.01 56.32 48137
3/6/2013 56.53 56.84 56.25 56.36 55726
3/5/2013 55.95 56.58 55.90 56.48 70679
3/4/2013 55.16 55.84 55.00 55.80 63574
3/1/2013 54.31 55.37 54.30 55.33 83115
2/28/2013 54.54 55.04 54.39 54.59 66050
2/27/2013 53.90 54.66 53.85 54.48 72435
2/26/2013 53.81 54.04 53.60 53.90 62383
2/25/2013 54.60 54.79 53.59 53.59 98302
2/22/2013 54.39 54.58 53.93 54.25 76036
2/21/2013 54.58 54.82 54.01 54.17 68025
2/20/2013 55.62 55.82 54.56 54.60 84607
2/19/2013 55.58 55.95 55.57 55.73 77805
2/15/2013 55.05 55.62 54.89 55.61 177834
2/14/2013 54.92 55.17 54.71 54.88 85645
2/13/2013 55.08 55.30 54.67 54.96 57014
2/12/2013 54.77 55.05 54.69 54.95 87581
2/11/2013 54.65 54.98 54.59 54.75 63586
2/8/2013 54.38 54.72 54.31 54.66 95843
2/7/2013 54.07 54.48 53.41 54.36 117232
2/6/2013 55.40 55.50 54.41 54.52 268336
2/5/2013 54.36 54.41 54.00 54.29 101848
2/4/2013 54.16 54.50 53.80 53.90 77174
2/1/2013 54.18 54.87 54.15 54.59 95523
1/31/2013 53.84 54.25 53.65 53.88 73339
1/30/2013 53.85 54.00 53.55 53.79 98218
1/29/2013 54.15 54.21 53.53 53.99 77864
1/28/2013 54.28 54.56 54.10 54.36 71335
1/25/2013 53.80 54.56 53.61 54.38 79394
1/24/2013 54.03 54.87 53.92 53.95 136080
1/23/2013 52.86 54.16 52.78 53.95 138427
1/22/2013 52.39 52.80 52.18 52.73 66352
1/18/2013 52.24 52.34 51.81 52.34 84909
1/17/2013 51.84 52.70 51.84 52.41 101321
1/16/2013 50.85 51.78 50.80 51.53 73718
1/15/2013 50.47 51.15 50.43 51.09 72995
1/14/2013 50.40 50.83 50.18 50.59 93088
1/11/2013 50.82 51.02 50.45 50.58 71490
1/10/2013 50.87 51.24 50.59 50.79 80974
1/9/2013 50.93 51.50 50.76 50.78 83890
1/8/2013 50.88 51.18 50.57 50.76 86376
1/7/2013 51.76 51.76 50.66 50.97 94721
1/4/2013 51.38 52.34 51.33 52.19 87459
1/3/2013 51.05 51.34 50.84 51.21 75666
1/2/2013 50.80 51.25 50.64 51.10 116747
12/31/2012 48.89 49.80 48.80 49.79 102245
Marketplace
Trading Center