THE WALT DISNEY COMPANY (NY: DIS)
90.80 USD  +0.92 (+1.02%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 19.75 20.15 19.75 19.82 3,888,600 -0.07(-0.35%)
Nov 27, 2002 19.45 20.20 19.32 19.89 7,077,300 +0.88(+4.63%)
Nov 26, 2002 19.05 19.42 18.87 19.01 6,817,600 -0.63(-3.21%)
Nov 25, 2002 19.55 20.10 19.43 19.64 7,229,900 +0.11(+0.56%)
Nov 22, 2002 19.55 19.80 18.95 19.53 8,434,500 -0.02(-0.10%)
Nov 21, 2002 18.55 19.65 18.45 19.55 8,966,900 +1.00(+5.39%)
Nov 20, 2002 18.00 18.63 17.93 18.55 5,082,000 +0.37(+2.04%)
Nov 19, 2002 18.20 18.46 18.00 18.18 4,700,600 -0.13(-0.71%)
Nov 18, 2002 18.65 18.89 18.27 18.31 5,262,200 -0.22(-1.19%)
Nov 15, 2002 18.25 18.69 17.95 18.53 5,872,900 +0.41(+2.26%)
Nov 14, 2002 18.18 18.29 17.94 18.12 5,661,400 +0.22(+1.23%)
Nov 13, 2002 17.54 18.00 17.06 17.90 6,690,600 +0.35(+1.99%)
Nov 12, 2002 17.37 17.76 17.23 17.55 5,514,200 +0.18(+1.04%)
Nov 11, 2002 17.60 17.70 17.10 17.37 4,486,600 -0.31(-1.75%)
Nov 08, 2002 17.06 17.99 17.06 17.68 10,558,000 -0.58(-3.18%)
Nov 07, 2002 18.70 18.85 17.95 18.26 9,202,500 -0.60(-3.18%)
Nov 06, 2002 18.70 18.99 18.09 18.86 10,279,200 +0.23(+1.23%)
Nov 05, 2002 18.20 18.75 18.13 18.63 7,906,700 +0.58(+3.21%)
Nov 04, 2002 18.15 18.59 17.84 18.05 12,492,200 +1.02(+5.99%)
Nov 01, 2002 16.75 17.10 16.53 17.03 6,226,400 +0.33(+1.98%)
Oct 31, 2002 16.74 16.83 16.52 16.70 7,332,300 -0.13(-0.77%)
Oct 30, 2002 16.75 17.08 16.65 16.83 6,019,700 +0.08(+0.48%)
Oct 29, 2002 17.13 17.41 16.52 16.75 8,264,300 -0.63(-3.62%)
Oct 28, 2002 18.00 18.15 17.20 17.38 7,928,200 -0.60(-3.34%)
Oct 25, 2002 17.35 18.03 17.15 17.98 6,925,100 +0.58(+3.33%)
Oct 24, 2002 17.95 18.11 17.13 17.40 11,888,200 -0.40(-2.25%)
Oct 23, 2002 17.00 17.95 16.93 17.80 12,575,400 +0.69(+4.03%)
Oct 22, 2002 17.20 17.49 16.64 17.11 8,316,200 -0.27(-1.55%)
Oct 21, 2002 16.75 17.40 16.52 17.38 8,738,200 +0.63(+3.76%)
Oct 18, 2002 16.25 16.77 15.91 16.75 8,220,400 +0.00(+0.00%)
Oct 17, 2002 16.75 16.90 16.50 16.75 7,801,200 +0.35(+2.13%)
Oct 16, 2002 16.40 16.67 16.06 16.40 8,145,600 -0.35(-2.09%)
Oct 15, 2002 16.40 16.75 16.11 16.75 11,453,600 +0.67(+4.17%)
Oct 14, 2002 15.35 16.23 15.34 16.08 7,903,100 +0.08(+0.50%)
Oct 11, 2002 15.85 16.15 15.51 16.00 8,839,100 +0.78(+5.12%)
Oct 10, 2002 14.30 15.43 13.99 15.22 9,118,000 +1.02(+7.18%)
Oct 09, 2002 14.32 14.69 14.00 14.20 7,873,800 -0.45(-3.07%)
Oct 08, 2002 14.15 14.95 13.90 14.65 11,687,300 +0.51(+3.61%)
Oct 07, 2002 15.05 15.40 14.10 14.14 12,466,500 -0.91(-6.05%)
Oct 04, 2002 16.05 16.20 14.76 15.05 14,737,800 -0.95(-5.94%)
Oct 03, 2002 16.55 16.65 15.81 16.00 13,201,800 -0.25(-1.54%)
Oct 02, 2002 15.70 16.70 15.53 16.25 15,037,800 +0.55(+3.50%)
Oct 01, 2002 15.25 15.80 15.02 15.70 11,005,100 +0.56(+3.70%)
Sep 30, 2002 15.05 15.39 14.60 15.14 11,266,500 -0.10(-0.66%)
Sep 27, 2002 15.75 15.90 15.15 15.24 10,869,100 -0.66(-4.15%)
Sep 26, 2002 15.47 15.98 15.24 15.90 8,631,300 +0.47(+3.05%)
Sep 25, 2002 15.10 15.50 14.71 15.43 7,936,600 +0.68(+4.61%)
Sep 24, 2002 14.65 15.20 14.59 14.75 12,791,400 -0.32(-2.12%)
Sep 23, 2002 14.90 15.15 14.70 15.07 7,184,700 -0.17(-1.12%)
Sep 20, 2002 14.95 15.29 14.85 15.24 9,912,500 +0.43(+2.90%)
Sep 19, 2002 15.25 15.49 14.81 14.81 6,543,600 -0.93(-5.91%)
Sep 18, 2002 15.66 16.00 15.36 15.74 8,437,900 -0.24(-1.50%)
Sep 17, 2002 16.12 16.25 15.75 15.98 7,243,600 +0.16(+1.01%)
Sep 16, 2002 15.50 15.91 15.33 15.82 6,046,400 +0.32(+2.06%)
Sep 13, 2002 15.50 15.76 15.23 15.50 6,533,900 +0.00(+0.00%)
Sep 12, 2002 16.10 16.10 15.37 15.50 5,653,700 -0.68(-4.20%)
Sep 11, 2002 16.40 16.64 16.10 16.18 3,700,100 -0.07(-0.43%)
Sep 10, 2002 15.90 16.32 15.78 16.25 6,764,400 +0.35(+2.20%)
Sep 09, 2002 15.33 16.20 15.05 15.90 7,142,900 +0.54(+3.52%)
Sep 06, 2002 14.97 15.52 14.91 15.36 6,157,600 +0.60(+4.07%)
Sep 05, 2002 15.04 15.04 14.54 14.76 5,498,700 -0.28(-1.86%)
Sep 04, 2002 14.98 15.23 14.73 15.04 6,543,500 +0.31(+2.10%)
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