$110.26 0.00 (%) Walt Disney Company - NYSE

May. 22, 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
5/22/2015110.30110.90110.12110.264,267,697
5/21/2015110.04110.64109.90110.394,880,577
5/20/2015110.78110.81110.02110.204,393,474
5/19/2015110.69110.99110.47110.564,549,640
5/18/2015110.47110.74110.01110.334,868,918
5/15/2015110.10110.69109.68110.305,852,173
5/14/2015109.69110.00109.01109.934,662,043
5/13/2015109.70109.87108.78109.194,141,357
5/12/2015108.60109.66107.67109.246,345,037
5/11/2015110.14110.14108.49108.606,728,542
5/8/2015110.26110.70109.57110.116,260,611
5/7/2015109.60109.78108.72109.268,291,198
5/6/2015111.56111.96109.22109.728,975,283
5/5/2015113.27113.30110.56110.8114,619,307
5/4/2015111.48111.53110.50111.037,566,209
5/1/2015109.95110.67109.27110.526,205,116
4/30/2015109.68110.19107.68108.727,770,301
4/29/2015109.66110.38109.26109.816,024,741
4/28/2015110.75111.15108.89109.927,324,498
4/27/2015111.50111.66110.07110.168,479,080
4/24/2015109.53110.48109.19109.536,355,616
4/23/2015107.96109.90107.61109.005,983,755
4/22/2015108.02108.25106.97107.944,060,485
4/21/2015108.93108.99107.58107.684,579,838
4/20/2015107.83108.50107.32108.228,094,174
4/17/2015107.80107.80106.04106.699,663,490
4/16/2015107.15108.30106.90108.106,379,102
4/15/2015106.92107.43106.86106.984,307,798
4/14/2015106.41107.30106.11106.665,389,283
4/13/2015107.07107.90106.47106.514,201,467
4/10/2015106.73107.10106.41106.953,251,487
4/9/2015106.51107.00105.88106.773,924,416
4/8/2015105.23106.69105.16106.364,277,383
4/7/2015105.80106.41105.40105.434,694,555
4/6/2015105.31106.57105.04105.634,154,218
4/2/2015105.49106.24104.86106.003,651,641
4/1/2015105.43106.00104.25105.446,117,195
3/31/2015105.60106.32104.89104.895,701,609
3/30/2015106.06106.95106.05106.123,831,883
3/27/2015105.20106.45104.88105.485,330,425
3/26/2015104.47105.82104.10105.245,915,844
3/25/2015107.45107.46105.00105.006,964,726
3/24/2015107.72108.05107.08107.114,493,538
3/23/2015108.60108.85108.04108.225,667,034
3/20/2015107.83108.94107.50108.438,710,075
3/19/2015107.84108.48107.14107.374,885,562
3/18/2015106.90108.42105.73107.975,520,550
3/17/2015107.00107.21106.15106.964,490,192
3/16/2015106.84107.73106.05107.376,407,258
3/13/2015107.28107.28105.52106.448,024,216
3/12/2015103.85107.33103.81107.1710,730,363
3/11/2015103.51104.00102.87102.894,831,861
3/10/2015104.27104.35103.09103.096,472,601
3/9/2015103.94105.42103.82105.264,868,861
3/6/2015104.67105.00103.49103.825,704,232
3/5/2015105.54105.81104.87105.033,954,726
3/4/2015105.86106.00104.78105.574,972,937
3/3/2015105.78106.64105.21106.354,671,949
3/2/2015104.35105.98104.35105.895,635,530
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center