79.52 Up +0.07 +0.09%
Find prices for:
THE WALT DISNEY COMPANY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 80.22 78.6 78.7 79.99 7,627,952
04/11/2014 77.95 76.81 77.51 77.01 9,206,216
04/04/2014 82.85 80.4 82.32 80.43 8,894,844
03/28/2014 79.46 78.31 78.73 78.99 5,281,656
03/21/2014 82.05 80.05 81.96 80.35 7,841,172
03/14/2014 80.41 79.57 79.85 80.07 7,754,672
03/07/2014 83.65 82.02 83.6 82.21 7,478,961
02/28/2014 81.59 80.17 80.84 80.81 7,031,874
02/21/2014 80.45 78.8 79.07 80.13 8,253,018
02/14/2014 79.47 77.77 77.88 79.23 7,002,635
02/07/2014 75.7 74.61 75.08 75.67 11,526,738
01/31/2014 73.32 71.8 72.2 72.61 7,750,354
01/24/2014 74.23 72.72 74.1 72.72 7,338,729
01/17/2014 74.63 73.68 74.43 73.98 6,688,299
01/10/2014 75.51 74.56 75.08 75.39 6,255,271
01/03/2014 76.7 76.01 76.3 76.11 4,061,042
12/27/2013 74.78 73.93 74.65 74.35 3,844,758
12/20/2013 73.56 72.34 73.1 72.4 12,989,668
12/13/2013 70.13 69.28 69.9 69.62 5,785,005
12/06/2013 71.49 70.77 70.97 71.46 5,542,037
11/29/2013 71.27 70.39 71.04 70.54 4,800,980
11/22/2013 70.33 69.8 69.95 70.2 4,667,718
11/15/2013 70.17 69.55 69.77 70 6,185,387
11/08/2013 69.41 66.72 66.87 68.58 16,183,573
11/01/2013 69.18 68.5 68.71 69.01 5,009,002
10/25/2013 69.87 68.97 69.32 69.26 6,615,366
10/18/2013 67.27 65.99 66.5 67.15 7,587,147
10/11/2013 66.59 65.5 65.66 66.21 6,735,009
10/04/2013 65.43 63.97 64.02 65.3 6,546,149
09/27/2013 65.44 64.69 64.97 65.19 5,586,222
09/20/2013 65.84 64.91 65.61 65.01 29,099,368
09/13/2013 67.03 65.5 65.87 66.69 12,720,204
09/06/2013 61.83 60.63 61.47 61.39 7,319,446
08/30/2013 61.27 60.55 61.14 60.83 5,404,116
08/23/2013 61.99 61.46 61.96 61.73 5,510,670
08/16/2013 62.5 61.71 61.97 62.17 8,238,836
08/09/2013 65.75 64.6 65.47 64.73 7,947,421
08/02/2013 66.59 65.33 65.56 66.51 6,098,477
07/26/2013 65.07 64.11 64.47 64.98 4,950,018
07/19/2013 66.03 64.91 65.89 65.16 7,221,972
07/12/2013 67 65.93 66.39 66.98 5,892,377
07/05/2013 63.95 63.11 63.88 63.82 5,647,739
06/28/2013 64.52 63.15 63.76 63.15 10,567,110
06/21/2013 63.08 61.82 62.62 62.73 11,892,666
06/14/2013 64.43 63.63 64.01 63.8 5,312,140
06/07/2013 64.87 63.25 63.63 64.85 7,611,854
05/31/2013 65.03 63.07 64.57 63.08 11,282,471
05/24/2013 65.53 64.39 64.75 65.49 8,846,052
05/17/2013 66.58 65.68 66.16 66.58 9,161,551
05/10/2013 67.43 66.34 66.69 67.2 8,654,558
05/03/2013 64.85 63.88 64.18 64.8 9,198,928
04/26/2013 62.29 61.55 62.06 61.87 7,038,566
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:46 AM ET