THE WALT DISNEY COMPANY (NY: DIS)
90.44 USD  +0.91 (+1.02%)
Streaming Delayed Price  /  Updated: 2:02 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2000 28.81 29.19 27.87 28.94 5,884,700 +0.13(+0.45%)
Nov 29, 2000 29.87 29.87 28.37 28.81 5,032,500 -1.06(-3.55%)
Nov 28, 2000 29.94 30.44 29.56 29.87 4,901,600 -0.07(-0.23%)
Nov 27, 2000 29.75 30.56 29.62 29.94 4,871,400 +0.19(+0.64%)
Nov 24, 2000 29.06 29.94 28.56 29.75 3,117,000 +0.69(+2.37%)
Nov 22, 2000 29.31 29.31 28.50 29.06 4,910,500 -0.31(-1.06%)
Nov 21, 2000 29.50 29.50 28.56 29.37 5,857,500 -0.50(-1.67%)
Nov 20, 2000 30.19 30.50 29.56 29.87 4,854,500 -0.32(-1.06%)
Nov 17, 2000 30.87 31.19 29.69 30.19 6,159,500 -0.68(-2.20%)
Nov 16, 2000 31.81 32.13 30.37 30.87 4,070,300 -0.94(-2.96%)
Nov 15, 2000 31.12 32.50 31.12 31.81 6,013,900 +0.87(+2.81%)
Nov 14, 2000 30.62 31.75 30.62 30.94 6,913,800 +0.50(+1.64%)
Nov 13, 2000 31.31 31.31 30.00 30.44 11,701,700 -1.25(-3.94%)
Nov 10, 2000 31.19 32.19 31.19 31.69 13,285,500 +0.57(+1.83%)
Nov 09, 2000 33.50 33.50 30.81 31.12 25,450,900 -5.76(-15.62%)
Nov 08, 2000 37.13 38.00 36.81 36.88 3,822,200 -0.25(-0.67%)
Nov 07, 2000 37.19 37.19 36.50 37.13 2,582,500 -0.18(-0.48%)
Nov 06, 2000 38.06 38.13 37.00 37.31 2,895,500 -0.75(-1.97%)
Nov 03, 2000 37.31 38.25 37.00 38.06 4,364,400 +0.75(+2.01%)
Nov 02, 2000 36.63 37.63 36.63 37.31 4,350,800 +0.68(+1.86%)
Nov 01, 2000 35.81 37.00 34.81 36.63 5,070,300 +0.82(+2.29%)
Oct 31, 2000 34.88 35.88 34.06 35.81 5,221,600 +0.93(+2.67%)
Oct 30, 2000 34.31 36.31 33.81 34.88 4,261,400 +0.57(+1.66%)
Oct 27, 2000 34.81 34.81 33.88 34.31 4,507,800 -0.82(-2.33%)
Oct 26, 2000 34.81 35.50 34.56 35.13 5,424,500 +0.32(+0.92%)
Oct 25, 2000 35.69 35.69 34.31 34.81 3,697,300 -1.38(-3.81%)
Oct 24, 2000 36.19 36.81 35.56 36.19 4,086,600 +0.00(+0.00%)
Oct 23, 2000 36.38 36.69 35.75 36.19 3,561,100 -0.19(-0.52%)
Oct 20, 2000 34.94 37.19 34.31 36.38 5,980,900 +1.44(+4.12%)
Oct 19, 2000 35.50 36.00 34.44 34.94 5,480,900 -0.56(-1.58%)
Oct 18, 2000 35.44 35.94 33.50 35.50 9,348,800 +0.06(+0.17%)
Oct 17, 2000 37.88 37.88 34.25 35.44 8,277,300 -2.81(-7.35%)
Oct 16, 2000 39.13 39.13 37.50 38.25 5,051,100 -1.50(-3.77%)
Oct 13, 2000 39.00 40.06 38.06 39.75 5,736,400 +0.75(+1.92%)
Oct 12, 2000 40.25 40.25 38.75 39.00 5,172,800 -1.31(-3.25%)
Oct 11, 2000 41.38 41.56 40.06 40.31 5,198,300 -1.07(-2.59%)
Oct 10, 2000 41.13 41.94 41.13 41.38 4,884,200 +0.44(+1.07%)
Oct 09, 2000 40.69 41.06 40.56 40.94 2,992,800 +0.25(+0.61%)
Oct 06, 2000 41.25 41.31 39.88 40.69 4,159,800 -0.56(-1.36%)
Oct 05, 2000 40.00 41.50 40.00 41.25 5,533,400 +1.37(+3.44%)
Oct 04, 2000 39.63 40.19 39.63 39.88 4,092,000 +0.57(+1.45%)
Oct 03, 2000 39.50 40.13 39.25 39.31 4,665,300 -0.19(-0.48%)
Oct 02, 2000 38.50 39.88 38.50 39.50 3,581,400 +1.25(+3.27%)
Sep 29, 2000 38.81 39.19 37.94 38.25 4,780,900 -0.56(-1.44%)
Sep 28, 2000 37.75 39.44 37.75 38.81 4,082,700 +1.25(+3.33%)
Sep 27, 2000 37.69 38.38 37.50 37.56 2,603,100 -0.13(-0.34%)
Sep 26, 2000 37.56 38.19 37.50 37.69 3,135,000 +0.13(+0.35%)
Sep 25, 2000 37.44 38.13 37.31 37.56 2,593,100 +0.12(+0.32%)
Sep 22, 2000 37.13 37.81 36.81 37.44 3,751,900 +0.31(+0.83%)
Sep 21, 2000 37.19 37.75 37.00 37.13 3,074,800 -0.06(-0.16%)
Sep 20, 2000 38.31 38.44 37.00 37.19 4,352,300 -1.12(-2.92%)
Sep 19, 2000 38.44 38.50 37.50 38.31 2,984,400 -0.13(-0.34%)
Sep 18, 2000 39.06 39.06 38.00 38.44 2,641,700 -0.75(-1.91%)
Sep 15, 2000 39.38 39.81 38.81 39.19 4,940,600 -0.19(-0.48%)
Sep 14, 2000 39.44 39.44 38.50 39.38 3,065,200 -0.62(-1.55%)
Sep 13, 2000 38.81 40.00 38.81 40.00 3,520,000 +1.37(+3.55%)
Sep 12, 2000 39.75 39.75 38.56 38.63 3,250,800 -1.31(-3.28%)
Sep 11, 2000 40.19 40.19 39.19 39.94 2,471,400 -0.31(-0.77%)
Sep 08, 2000 40.69 40.69 39.69 40.25 3,285,500 -1.25(-3.01%)
Sep 07, 2000 40.00 41.50 39.63 41.50 4,131,400 +1.50(+3.75%)
Sep 06, 2000 38.81 40.00 38.81 40.00 4,354,500 +1.37(+3.55%)
Sep 05, 2000 39.00 39.44 38.56 38.63 3,222,800 -0.37(-0.95%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here