THE WALT DISNEY COMPANY (NY: DIS)
86.78 USD  +0.73 (+0.85%)
Streaming Delayed Price  /  Updated: 3:50 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.42 22.54 21.82 22.52 7,577,055 +0.02(+0.09%)
Nov 26, 2008 21.30 22.77 20.94 22.50 13,904,048 +0.47(+2.13%)
Nov 25, 2008 22.30 22.68 21.30 22.03 20,332,361 -0.17(-0.77%)
Nov 24, 2008 21.36 22.91 20.60 22.20 24,042,776 +1.08(+5.11%)
Nov 21, 2008 19.24 21.13 18.78 21.12 28,136,927 +2.39(+12.76%)
Nov 20, 2008 19.59 20.15 18.60 18.73 26,921,702 -1.21(-6.07%)
Nov 19, 2008 20.56 21.03 19.93 19.94 22,433,910 -0.73(-3.53%)
Nov 18, 2008 19.92 20.98 19.86 20.67 21,953,955 +0.93(+4.71%)
Nov 17, 2008 20.08 20.74 19.58 19.74 20,663,940 -1.34(-6.36%)
Nov 14, 2008 21.14 22.39 20.94 21.08 16,888,572 -0.57(-2.63%)
Nov 13, 2008 20.30 21.75 19.58 21.65 24,066,257 +1.49(+7.39%)
Nov 12, 2008 21.36 21.71 20.03 20.16 21,258,570 -1.62(-7.44%)
Nov 11, 2008 21.85 22.41 20.49 21.78 23,171,779 -0.30(-1.36%)
Nov 10, 2008 23.90 23.90 21.66 22.08 16,363,002 -1.28(-5.48%)
Nov 07, 2008 21.55 24.20 21.41 23.36 28,706,587 +0.55(+2.41%)
Nov 06, 2008 24.13 24.27 22.32 22.81 23,037,240 -1.42(-5.86%)
Nov 05, 2008 25.91 25.97 24.10 24.23 15,063,525 -1.79(-6.88%)
Nov 04, 2008 25.29 26.24 25.29 26.02 16,845,888 +0.98(+3.91%)
Nov 03, 2008 25.85 25.85 24.19 25.04 19,742,617 -0.87(-3.36%)
Oct 31, 2008 25.02 26.47 24.94 25.91 17,466,712 +0.58(+2.29%)
Oct 30, 2008 24.92 25.55 24.17 25.33 14,182,525 +1.36(+5.67%)
Oct 29, 2008 23.75 25.40 23.50 23.97 17,071,424 +0.06(+0.25%)
Oct 28, 2008 21.99 24.23 21.52 23.91 21,845,501 +2.54(+11.89%)
Oct 27, 2008 22.02 22.55 21.36 21.37 15,082,945 -1.24(-5.48%)
Oct 25, 2008 21.74 23.20 21.50 22.61 0 +0.00(+0.00%)
Oct 24, 2008 21.74 23.20 21.50 22.61 16,247,775 -0.79(-3.38%)
Oct 23, 2008 22.94 23.64 21.89 23.40 17,447,387 +0.35(+1.52%)
Oct 22, 2008 24.68 24.68 22.32 23.05 20,567,943 -2.26(-8.93%)
Oct 21, 2008 26.10 26.18 25.09 25.31 14,680,776 -1.24(-4.67%)
Oct 20, 2008 24.96 26.55 24.59 26.55 14,070,711 +1.80(+7.27%)
Oct 17, 2008 23.69 25.85 23.44 24.75 17,986,196 +0.48(+1.98%)
Oct 16, 2008 23.37 24.60 22.07 24.27 21,418,187 +0.90(+3.85%)
Oct 15, 2008 25.11 25.23 23.28 23.37 18,089,052 -2.31(-9.00%)
Oct 14, 2008 27.96 28.00 25.04 25.68 20,214,144 -1.04(-3.89%)
Oct 13, 2008 23.71 26.84 23.50 26.72 20,772,754 +3.68(+15.97%)
Oct 10, 2008 22.59 24.42 21.25 23.04 37,802,140 -0.76(-3.19%)
Oct 09, 2008 25.62 26.29 23.75 23.80 24,391,777 -1.88(-7.32%)
Oct 08, 2008 25.51 27.11 24.93 25.68 28,972,760 -0.89(-3.35%)
Oct 07, 2008 27.81 28.35 26.21 26.57 27,859,642 -1.69(-5.98%)
Oct 06, 2008 28.84 29.40 26.30 28.26 35,803,219 -1.28(-4.33%)
Oct 04, 2008 30.17 31.06 29.46 29.54 0 +0.00(+0.00%)
Oct 03, 2008 30.17 31.06 29.46 29.54 0 -0.42(-1.40%)
Oct 02, 2008 30.42 30.81 29.90 29.96 11,783,227 -0.72(-2.35%)
Oct 01, 2008 30.30 30.80 29.91 30.68 11,020,849 -0.01(-0.03%)
Sep 30, 2008 30.34 30.85 29.48 30.69 16,589,071 +0.96(+3.23%)
Sep 29, 2008 32.20 32.95 29.25 29.73 25,887,743 -3.02(-9.22%)
Sep 27, 2008 31.94 32.81 31.94 32.75 0 +0.00(+0.00%)
Sep 26, 2008 31.94 32.81 31.94 32.75 0 +0.28(+0.86%)
Sep 25, 2008 32.00 32.88 31.97 32.47 13,356,315 +0.70(+2.20%)
Sep 24, 2008 32.59 32.59 31.63 31.77 13,600,288 -0.76(-2.34%)
Sep 23, 2008 32.88 33.32 32.15 32.53 13,450,836 -0.38(-1.15%)
Sep 22, 2008 33.85 34.05 32.84 32.91 18,394,135 -1.48(-4.30%)
Sep 19, 2008 34.01 34.85 33.25 34.39 0 +0.95(+2.84%)
Sep 18, 2008 32.25 33.74 32.06 33.44 22,438,357 +1.25(+3.88%)
Sep 17, 2008 32.10 33.00 31.91 32.19 22,207,096 -0.32(-0.98%)
Sep 16, 2008 31.74 32.89 31.50 32.51 18,402,747 +0.15(+0.46%)
Sep 15, 2008 32.59 33.29 32.25 32.36 15,220,225 -0.90(-2.71%)
Sep 12, 2008 32.77 33.45 32.60 33.26 11,213,490 +0.32(+0.97%)
Sep 11, 2008 32.59 33.00 32.20 32.94 14,011,604 +0.17(+0.52%)
Sep 10, 2008 32.60 33.23 32.48 32.77 13,885,699 +0.34(+1.05%)
Sep 09, 2008 32.87 33.30 32.43 32.43 15,312,346 -0.49(-1.49%)
Sep 08, 2008 31.99 33.05 31.92 32.92 20,363,057 +1.56(+4.97%)
Sep 06, 2008 31.45 31.55 30.87 31.36 0 +0.00(+0.00%)
Sep 05, 2008 31.45 31.55 30.87 31.36 0 -0.18(-0.57%)
Sep 04, 2008 32.44 32.44 31.49 31.54 11,444,248 -0.97(-2.98%)
Sep 03, 2008 32.32 32.54 31.97 32.51 9,554,331 +0.07(+0.22%)
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