Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Walt Disney (NY: DIS)
66.58 USD  +0.11 (+0.17%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 45.13 46.10 45.06 45.71 14,654,945 +0.51(+1.13%)
May 30, 2012 45.02 45.48 44.86 45.20 11,208,685 -0.28(-0.62%)
May 29, 2012 44.70 45.50 44.60 45.48 10,560,267 +0.98(+2.20%)
May 25, 2012 44.49 44.96 44.38 44.50 8,523,472 +0.06(+0.14%)
May 24, 2012 44.41 44.60 44.01 44.44 9,813,112 +0.23(+0.52%)
May 23, 2012 44.24 44.46 43.81 44.21 8,876,669 -0.18(-0.41%)
May 22, 2012 44.49 44.70 44.13 44.39 6,639,796 +0.00(+0.00%)
May 21, 2012 43.81 44.41 43.51 44.39 8,309,351 +0.58(+1.32%)
May 18, 2012 44.46 44.49 43.62 43.81 10,599,856 -0.52(-1.17%)
May 17, 2012 45.15 45.23 44.30 44.33 8,479,550 -0.75(-1.66%)
May 16, 2012 45.15 45.55 45.06 45.08 8,400,121 +0.07(+0.16%)
May 15, 2012 45.23 45.80 44.92 45.01 10,170,333 -0.16(-0.35%)
May 14, 2012 45.17 45.50 44.98 45.17 8,058,895 -0.39(-0.86%)
May 11, 2012 45.13 45.80 45.00 45.56 9,782,055 +0.28(+0.62%)
May 10, 2012 45.14 45.59 45.05 45.28 14,083,031 +0.26(+0.58%)
May 09, 2012 44.46 45.80 44.41 45.02 21,351,101 +0.72(+1.63%)
May 08, 2012 43.78 44.49 43.09 44.30 19,647,005 +0.48(+1.10%)
May 07, 2012 43.65 43.95 43.31 43.82 11,780,663 +0.89(+2.07%)
May 04, 2012 43.60 43.71 42.84 42.93 7,462,163 -0.88(-2.01%)
May 03, 2012 43.54 44.13 43.49 43.81 9,354,951 +0.27(+0.62%)
May 02, 2012 43.57 43.81 43.30 43.54 8,039,912 -0.25(-0.57%)
May 01, 2012 43.11 44.09 43.15 43.79 9,323,268 +0.68(+1.58%)
Apr 30, 2012 43.32 43.35 42.84 43.11 6,987,196 -0.24(-0.55%)
Apr 27, 2012 43.60 43.65 43.12 43.35 5,903,021 -0.01(-0.02%)
Apr 26, 2012 42.74 43.56 42.69 43.36 7,713,575 +0.66(+1.55%)
Apr 25, 2012 42.40 42.76 42.38 42.70 4,927,110 +0.52(+1.23%)
Apr 24, 2012 42.03 42.43 41.97 42.18 4,954,569 +0.17(+0.40%)
Apr 23, 2012 42.25 42.25 41.73 42.01 6,595,029 -0.34(-0.80%)
Apr 20, 2012 42.24 42.84 42.24 42.35 7,773,043 +0.27(+0.64%)
Apr 19, 2012 42.43 42.51 41.80 42.08 7,079,260 -0.41(-0.96%)
Apr 18, 2012 42.48 42.61 42.32 42.49 3,781,914 -0.19(-0.45%)
Apr 17, 2012 41.88 42.74 41.88 42.68 6,552,863 +1.02(+2.45%)
Apr 16, 2012 42.06 42.13 41.54 41.66 6,109,264 -0.19(-0.45%)
Apr 13, 2012 42.03 42.22 41.70 41.85 7,315,448 -0.30(-0.71%)
Apr 12, 2012 41.43 42.20 41.27 42.15 5,538,660 +0.78(+1.89%)
Apr 11, 2012 41.51 41.70 41.24 41.37 6,359,277 +0.38(+0.93%)
Apr 10, 2012 41.87 42.13 40.88 40.99 10,681,866 -1.12(-2.66%)
Apr 09, 2012 42.13 42.27 41.96 42.11 6,813,309 -0.97(-2.25%)
Apr 05, 2012 42.84 43.18 42.68 43.08 6,341,122 +0.15(+0.35%)
Apr 04, 2012 42.90 42.99 42.48 42.93 8,562,403 -0.36(-0.83%)
Apr 03, 2012 43.67 43.75 42.91 43.29 7,996,962 -0.55(-1.25%)
Apr 02, 2012 43.59 44.00 43.32 43.84 7,653,740 +0.06(+0.14%)
Mar 30, 2012 43.52 43.85 43.10 43.78 9,098,596 +0.77(+1.79%)
Mar 29, 2012 43.20 43.27 42.30 43.01 10,402,479 -0.50(-1.15%)
Mar 28, 2012 44.04 44.15 43.26 43.51 9,444,237 -0.64(-1.45%)
Mar 27, 2012 44.39 44.50 44.09 44.15 9,343,062 -0.23(-0.52%)
Mar 26, 2012 43.94 44.41 43.92 44.38 10,853,820 +0.73(+1.67%)
Mar 23, 2012 43.33 43.71 42.86 43.65 8,518,927 +0.36(+0.83%)
Mar 22, 2012 43.08 43.40 43.01 43.29 8,560,670 +0.02(+0.05%)
Mar 21, 2012 43.42 43.87 43.27 43.27 9,581,956 +0.03(+0.07%)
Mar 20, 2012 43.24 43.44 42.93 43.24 6,853,932 -0.20(-0.46%)
Mar 19, 2012 43.07 43.58 42.95 43.44 6,382,459 +0.25(+0.58%)
Mar 16, 2012 43.42 43.52 43.18 43.19 8,952,454 -0.28(-0.64%)
Mar 15, 2012 43.50 43.50 43.17 43.47 6,123,525 -0.01(-0.02%)
Mar 14, 2012 43.59 43.70 42.90 43.48 10,991,259 -0.53(-1.20%)
Mar 13, 2012 42.55 44.08 42.43 44.01 15,051,838 +1.67(+3.94%)
Mar 12, 2012 42.53 42.85 42.15 42.34 6,834,437 +0.10(+0.24%)
Mar 09, 2012 42.12 42.57 42.03 42.24 6,896,364 +0.22(+0.52%)
Mar 08, 2012 41.99 42.32 41.95 42.02 6,163,711 +0.27(+0.65%)
Mar 07, 2012 42.00 42.07 41.70 41.75 7,793,491 -0.25(-0.60%)
Mar 06, 2012 42.24 42.32 41.73 42.00 10,434,460 -0.70(-1.64%)
Mar 05, 2012 42.35 42.77 42.11 42.70 9,288,792 +0.34(+0.80%)
Mar 02, 2012 42.26 42.53 42.04 42.36 5,070,657 -0.03(-0.07%)
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 Telekurs USA
Postage Rates Bots go here