$93.90 0.00 (%) Walt Disney Company - NYSE

Feb. 5, 2016 | 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
2/5/201695.3295.3993.4793.908,898,453
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
12/30/2015106.89107.21106.25106.344,916,975
12/29/2015107.88108.04106.45107.088,607,249
12/28/2015106.50108.20106.33107.259,092,705
12/24/2015105.20106.64105.06105.864,356,193
12/23/2015107.21107.24104.30105.5612,372,933
12/22/2015106.99107.20105.83106.748,644,464
12/21/2015108.80110.10105.33106.5922,847,155
12/18/2015112.01112.44107.35107.7228,376,912
12/17/2015114.13114.48111.98112.019,375,035
12/16/2015114.69114.75111.80113.7912,304,503
12/15/2015112.05113.35111.58112.1613,361,688
12/14/2015108.68109.87108.28109.359,702,553
12/11/2015110.76109.95107.62108.0412,334,945
12/10/2015111.15111.58110.17110.767,030,152
12/9/2015112.39113.06110.58111.479,050,676
12/8/2015113.35113.45112.40112.487,480,562
12/7/2015114.56114.56112.65113.836,738,532
12/4/2015112.74114.31112.53114.248,771,297
12/3/2015114.17114.65111.44111.8910,446,637
12/2/2015115.39115.47113.83114.007,787,769
12/1/2015114.15115.46113.66115.398,896,142
11/30/2015115.56115.58113.31113.4716,560,317
11/27/2015116.00116.50113.70115.1314,912,040
11/25/2015118.29119.34118.15118.674,751,518
11/24/2015117.90118.57117.28117.959,158,183
11/23/2015120.30120.65119.00119.426,986,409
11/20/2015119.11120.25118.90120.0710,821,723
11/19/2015118.15119.16117.64118.716,100,998
11/18/2015116.22118.28116.05118.146,744,634
11/17/2015116.11117.55115.51116.136,434,432
11/16/2015113.47116.08113.34115.925,770,158
11/13/2015115.92116.42114.38114.848,078,066
11/12/2015115.60116.99115.00116.217,222,996
11/11/2015117.55117.58116.43116.526,381,663
11/10/2015116.17117.51115.51117.428,240,533
11/9/2015115.90116.73115.18116.429,317,475
11/6/2015114.60116.75114.57115.6716,803,396
11/5/2015113.26113.93111.60113.0014,843,729
11/4/2015116.64116.83110.81113.2520,740,831
11/3/2015114.97116.40114.54115.547,132,081
11/2/2015114.49115.31114.01115.046,949,528
10/30/2015115.00115.24113.67113.748,501,634
10/29/2015114.34115.40114.20115.046,125,112
10/28/2015113.97114.46112.86114.346,452,873
10/27/2015113.29114.27113.25113.775,857,562
10/26/2015113.07113.58112.12113.525,729,552
10/23/2015114.21114.21111.85113.097,928,447
10/22/2015110.67113.35110.39113.2510,028,949
10/21/2015110.67111.56110.01110.098,781,423
10/20/2015109.55110.53109.41109.849,674,422
10/19/2015108.25109.97107.94109.478,001,900
10/16/2015108.27108.50107.46108.245,908,875
10/15/2015106.50108.00106.26107.896,739,184
10/14/2015106.50106.85105.23105.735,563,643
10/13/2015105.74107.39105.31106.598,342,685
10/12/2015105.91106.70105.62106.355,179,044
10/9/2015105.09106.05104.67105.567,341,822
10/8/2015103.20104.89102.70104.617,499,092
10/7/2015104.49104.59102.66103.397,008,280
10/6/2015104.19104.51103.21103.775,660,629
10/5/2015103.70104.20102.61103.857,144,600
10/2/2015101.21103.0199.88103.009,105,646
10/1/2015102.97103.47101.08102.677,503,711
9/30/2015100.78102.43100.50102.209,189,977
9/29/201598.51100.0697.7799.429,466,944
9/28/201599.90100.3998.3098.498,238,329
9/25/2015101.51101.8099.58100.307,179,845
9/24/2015101.00101.3399.24100.6210,706,825
9/23/2015102.44102.63101.38101.575,817,994
9/22/2015102.18102.75101.48102.498,330,068
9/21/2015103.68103.83102.46103.417,152,324
9/18/2015103.20104.21102.39102.8413,559,400
9/17/2015104.20105.95103.75104.207,792,632
9/16/2015103.32104.07102.75103.966,509,738
9/15/2015103.25103.80101.83103.439,171,441
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center