$92.89 +0.28 (%) Walt Disney Company - NYSE

Dec. 19, 2014 | 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
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
10/3/201488.1088.9087.5588.457,552,890
10/2/201487.5087.6684.6586.7911,051,144
10/1/201489.0889.2487.2087.497,512,499
9/30/201488.8489.5488.5489.034,832,868
9/29/201488.1289.0587.3688.835,190,828
9/26/201488.1588.8987.9188.745,796,117
9/25/201489.2689.6088.0688.077,081,657
9/24/201488.3689.6488.2489.455,616,214
9/23/201489.1289.2488.2388.316,155,770
9/22/201490.4990.6189.1989.295,003,007
9/19/201490.8091.1590.3990.4913,382,935
9/18/201490.3190.5089.9190.344,343,618
9/17/201490.5890.7789.9790.334,058,070
9/16/201489.7190.4389.4690.274,333,970
9/15/201489.7490.3789.5690.084,909,956
9/12/201490.1090.2089.2589.673,888,474
9/11/201489.2090.0489.0689.974,102,227
9/10/201489.5489.8288.7589.525,078,620
9/9/201490.5090.5489.5189.604,797,688
9/8/201490.7690.8490.1690.564,331,230
9/5/201490.1490.9490.1090.944,597,562
9/4/201490.8791.2090.0190.145,458,719
9/3/201491.0691.1690.6790.943,684,009
9/2/201490.1890.9390.1590.805,601,956
8/29/201490.3290.3889.3389.884,179,401
8/28/201489.9890.4989.9690.232,678,393
8/27/201490.1490.4189.9890.373,739,669
8/26/201490.6190.6789.9490.024,117,717
8/25/201490.9591.1490.3090.383,515,384
8/22/201490.1390.9090.1290.494,762,155
8/21/201490.0690.5389.9890.384,719,099
8/20/201489.9290.0589.6789.843,894,514
8/19/201490.1390.2989.6490.094,153,038
8/18/201489.6690.3789.5889.974,977,060
8/15/201489.0289.4788.6989.288,211,200
8/14/201488.0388.9187.8188.618,218,205
8/13/201487.7487.9587.4287.604,533,219
8/12/201487.1587.6286.7887.214,510,527
8/11/201487.0787.9887.0587.505,052,787
8/8/201485.6586.8985.6286.856,382,687
8/7/201486.9987.0185.2385.517,916,861
8/6/201486.1887.6286.1786.599,793,689
8/5/201487.1487.2486.0286.759,361,789
8/4/201486.1787.5286.0187.248,262,656
8/1/201485.3986.0185.2185.386,759,649
7/31/201486.5986.9585.6985.886,343,453
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center