Walt Disney Company (The) Historical Stock Prices

DIS 
$90.49
*  
0.15
0.17%
Get DIS Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading DIS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DIS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  90.46  91.15  90.39  90.49 13,382,935
09/19/2014 90.8 91.15 90.39 90.49 13,345,150
09/18/2014 90.31 90.5 89.91 90.34 4,324,591
09/17/2014 90.58 90.77 89.97 90.33 4,037,023
09/16/2014 89.71 90.43 89.46 90.27 4,324,493
09/15/2014 89.74 90.37 89.56 90.08 4,881,760
09/12/2014 90.1 90.2 89.25 89.67 3,870,197
09/11/2014 89.2 90.041 89.06 89.97 4,065,427
09/10/2014 89.54 89.82 88.75 89.52 5,053,312
09/09/2014 90.5 90.54 89.51 89.6 4,770,422
09/08/2014 90.76 90.84 90.16 90.56 4,310,527
09/05/2014 90.14 90.94 90.1 90.94 4,595,962
09/04/2014 90.87 91.2 90.01 90.14 5,418,469
09/03/2014 91.06 91.16 90.6701 90.94 3,667,626
09/02/2014 90.18 90.93 90.15 90.8 5,567,335
08/29/2014 90.32 90.379 89.33 89.88 4,168,508
08/28/2014 89.98 90.49 89.96 90.23 2,667,162
08/27/2014 90.14 90.41 89.977 90.37 3,728,295
08/26/2014 90.61 90.67 89.94 90.02 4,104,153
08/25/2014 90.95 91.14 90.3 90.38 3,501,353
08/22/2014 90.13 90.9 90.12 90.49 4,756,355
08/21/2014 90.06 90.53 89.975 90.38 4,688,459
08/20/2014 89.92 90.05 89.67 89.84 3,870,824
08/19/2014 90.13 90.29 89.64 90.09 4,142,913
08/18/2014 89.66 90.365 89.58 89.97 4,972,968
08/15/2014 89.02 89.47 88.69 89.28 8,211,024
08/14/2014 88.03 88.91 87.81 88.61 8,210,968
08/13/2014 87.74 87.95 87.42 87.6 4,531,619
08/12/2014 87.15 87.62 86.78 87.21 4,510,011
08/11/2014 87.07 87.98 87.05 87.5 5,047,938
08/08/2014 85.65 86.89 85.62 86.85 6,371,315
08/07/2014 86.99 87.01 85.23 85.51 7,904,633
08/06/2014 86.18 87.62 86.17 86.59 9,787,958
08/05/2014 87.14 87.24 86.02 86.75 9,328,358
08/04/2014 86.17 87.52 86.01 87.24 8,248,261
08/01/2014 85.39 86.01 85.21 85.38 6,758,909
07/31/2014 86.59 86.95 85.69 85.88 6,338,531
07/30/2014 86.62 87.27 86.091 87.21 7,294,176
07/29/2014 87.29 87.3 86.16 86.2 5,478,699
07/28/2014 86.43 87.215 85.81 87.15 4,545,223
07/25/2014 86.3 86.7 86.05 86.23 4,659,653
07/24/2014 86.5 86.962 86.31 86.8 4,167,724
07/23/2014 86.31 86.53 85.76 86.04 3,592,781
07/22/2014 86.37 86.56 85.51 86.21 4,978,808
07/21/2014 85.81 86 85.5 85.74 4,799,743
07/18/2014 85.44 85.98 85.1703 85.81 4,719,060
07/17/2014 85.33 86.19 84.87 85.03 6,885,355
07/16/2014 86.69 87.63 85.12 85.35 10,666,160
07/15/2014 86.58 86.65 85.5396 86.15 7,001,168
07/14/2014 87.46 87.49 86.66 86.76 4,012,313
07/11/2014 87 87.36 86.37 86.89 5,016,039
07/10/2014 86.53 87.61 86.19 86.86 7,249,623
07/09/2014 86 87.285 85.85 87.22 6,310,970
07/08/2014 86.19 86.32 85.68 85.86 4,733,637
07/07/2014 86.61 86.82 86.32 86.59 4,897,835
07/03/2014 86.7 86.98 86.5 86.84 3,210,405
07/02/2014 86.58 86.705 86.2 86.44 4,439,608
07/01/2014 85.81 86.8693 85.76 86.47 5,598,127
06/30/2014 85.44 86.07 85.07 85.74 6,991,398
06/27/2014 84.13 85.39 84.13 85.3 17,932,200
06/26/2014 84.68 84.68 83.77 84.45 6,419,231
06/25/2014 82.67 84.32 82.48 83.9 7,899,201
06/24/2014 82.68 83.57 82.49 82.68 5,057,129
06/23/2014 82.85 82.93 82.32 82.76 3,946,341
06/20/2014 84.07 84.08 82.79 82.82 11,073,250
06/19/2014 83.65 83.92 83.25 83.77 4,326,909
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?