The Walt Disney Company (DIS)

44.50 +0.06  +0.14%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

The Walt Disney Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 44.49 44.96 44.38 44.50 8523472
May 24, 2012 44.41 44.60 44.01 44.44 9814362
May 23, 2012 44.24 44.46 43.82 44.21 8876669
May 22, 2012 44.49 44.70 44.13 44.39 6855823
May 21, 2012 43.81 44.41 43.51 44.39 8309351
May 18, 2012 44.46 44.49 43.62 43.81 10599856
May 17, 2012 45.15 45.23 44.30 44.33 8479650
May 16, 2012 45.15 45.55 45.06 45.08 8400571
May 15, 2012 45.23 45.80 44.92 45.01 10170433
May 14, 2012 45.17 45.50 44.98 45.17 8062719
May 11, 2012 45.13 45.80 45.00 45.56 9782055
May 10, 2012 45.14 45.59 45.05 45.28 14083646
May 9, 2012 44.46 45.80 44.41 45.02 21351201
May 8, 2012 43.78 44.49 43.09 44.30 19681173
May 7, 2012 43.65 43.95 43.31 43.82 11785263
May 4, 2012 43.60 43.71 42.84 42.93 7462163
May 3, 2012 43.54 44.13 43.49 43.81 9354951
May 2, 2012 43.57 43.81 43.30 43.54 8040128
May 1, 2012 43.11 44.09 43.15 43.79 9325318
April 30, 2012 43.32 43.35 42.84 43.11 6987196
April 27, 2012 43.60 43.65 43.12 43.35 5903021
April 26, 2012 42.74 43.56 42.69 43.36 7713675
April 25, 2012 42.40 42.76 42.38 42.70 4927110
April 24, 2012 42.03 42.43 41.97 42.18 4954769
April 23, 2012 42.25 42.25 41.73 42.01 6595549
April 20, 2012 42.24 42.84 42.24 42.35 7773043
April 19, 2012 42.43 42.51 41.80 42.08 7079260
April 18, 2012 42.48 42.61 42.32 42.49 3781914
April 17, 2012 41.88 42.74 41.88 42.68 6552963
April 16, 2012 42.06 42.13 41.54 41.66 6109264
April 13, 2012 42.03 42.22 41.70 41.85 7315448
April 12, 2012 41.43 42.20 41.25 42.15 5538660
April 11, 2012 41.51 41.70 41.24 41.37 6359377
April 10, 2012 41.87 42.13 40.88 40.99 10682166
April 9, 2012 42.13 42.27 41.96 42.11 6814209
April 5, 2012 42.84 43.18 42.68 43.08 6341122
April 4, 2012 42.90 42.99 42.48 42.93 8562403
April 3, 2012 43.67 43.75 42.91 43.29 7996962
April 2, 2012 43.59 44.00 43.32 43.84 7653740
March 30, 2012 43.52 43.85 43.10 43.78 9098596
March 29, 2012 43.20 43.27 42.30 43.01 10402479
March 28, 2012 44.04 44.15 43.26 43.51 9444237
March 27, 2012 44.39 44.50 44.09 44.15 9344676
March 26, 2012 43.94 44.41 43.92 44.38 10853820
March 23, 2012 43.33 43.71 42.86 43.65 8518927
March 22, 2012 43.08 43.40 43.01 43.29 8560670
March 21, 2012 43.42 43.87 43.27 43.27 9581956
March 20, 2012 43.07 43.58 42.93 43.24 6854132
March 19, 2012 43.07 43.58 42.95 43.44 6385559
March 16, 2012 43.42 43.52 43.18 43.19 8952454
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DIS News

$DIS plans to launching family cruises out of NYC Setting sail for destinations that include stops in New England, Canada, and the Bahamas.
about 2 days ago by MilionCapital
Oops... E3 (Jun 5-7) exhibitors: $ATVI $CSCO $DIS $EA $MSFT $SNE $PWRD $EQIX $KNM $COOL $NVDA $QCOM $ZNGA - and $THQI http://stks.co/3zt0
about 3 days ago by abubnic
E3 (Jun 5-7) exhibitors: $ATVI $CSCO $DIS $EA $MSFT $SNE $PWRD $EQIX $KNM $COOL $NVDA $QCOM $ZNGA - and $THQ http://stks.co/3zsz
about 3 days ago by abubnic
sold last of $DIS June 46 Calls at 32c
about 4 days ago by harmongreg
10 Companies Piling on the CEO Perks
May 25, 2:05PM Investor Place
I spent many yrs attending E3 as a member of broadcast/print media. Major buying decisions made here $ATVI $CSCO $DIS $EA $MSFT $SNE $PWRD
about 4 days ago by abubnic
Boeing, Caterpillar: Dow Midday Movers http://stks.co/3zVc My story via @TheStreet $BA $CAT $BAC $DIS #DowMovers
about 4 days ago by azendrian
@TraderFlorida We're all missing you, man. Have a great time in Orlando. Are you taking the kids to $DIS?
about 4 days ago by adatherton
Broadcasters Sue Dish Over Ad-Skipping DVR
May 25, 9:44AM Investor Place
$DIS http://stks.co/3yxD A bullish mouse
about 4 days ago by harmongreg
Goldman Sachs list of very important short positions for hedge funds http://stks.co/3yft $JNJ $XOM $INTC $IBM $AMZN $T $CVX $VZ $DUK $DIS
about 5 days ago by marketfolly
A Year of Tentpole Fare
May 24, 1:00PM Fool
Winner of the Toy Wars
May 24, 12:10PM Fool
$dis $rfmd $peix are green
about 5 days ago by moneyinc365
$NTDOY is now at an ultra-low market cap (a mere 2.0 billion!), making it an attractive takeover for $DIS $AAPL $MSFT or another company.
about 5 days ago by GasparOP
Should I Buy Netflix Stock? 3 Pros, 3 Cons
May 24, 8:00AM Investor Place
Disney has Powerful Friends
May 23, 11:20AM Fool
RT @Zraic Only 5 dow stocks are trading above their 20 day and 50 day moving averages $T $DIS $PFE
about 6 days ago by StockTwits
Only 5 dow stocks are trading above their 20 day and 50 day moving averages $T $DIS $PFE $WMT $VZ
about 6 days ago by Zraic
Only 5 dow stocks are trading above their 20 day and 50 day moving averages $T $DIS $PFE $
about 6 days ago by Zraic
$AAPL $MSFT $GOOG $CSCO are the required ingredients for stellar information age performance. Just add content $NWSA $DIS $TWX and stir.
about 6 days ago by FredWR
Twelve no-brainer shorts
May 19, 11:10PM
$fb has a larger market cap then $DIS. WTF! Its time to real again.
about 10 days ago by Sloop
@CogConcord they're going to $DIS
about 11 days ago by kawfeeman
Midday Glance: Media companies
May 18, 1:17PM AP
Slipping away from the madness for an hr to talk about markets @ my eldest's kindergarten class. will focus on $DIS & $CC_F
about 11 days ago by ppearlman
Stock in uptrend despite the selloff http://stks.co/3tAZ mktgeist screener $T $VZ $DIS and a lot more
about 11 days ago by mktgeist
Went to see The Avengers...IT WAS AWESOME!!! Gonna look into buying $DIS for the long term...
about 11 days ago by MasterYoda
Urban Airship prepares for its Super Bowl moment
May 17, 3:42PM paidContent.org
A better IPO than Facebook
May 17, 12:18PM
Expectations Indicator triggered a Bear Market http://stks.co/3sKh $WMT $DIS
about 12 days ago by LouisEbner
Early Glance: Media companies
May 17, 10:32AM AP
Where will $FB advertise now that $GM is not advertising there? Suggestions $CEC $PLCE $GPS $GOOG $YHOO $BIDU $DIS $MAT http://stks.co/3rlJ
about 12 days ago by laughing_stock
Longs: $DIS $LOW $WMT $CHS, $ABT $GOOG
about 12 days ago by Pristine
Final Glance: Media companies
May 16, 6:04PM AP
Will Disney Ruin The Avengers 2?
May 16, 2:37PM Benzinga
Time for Sony to face the music
May 16, 2:00PM Financial Times
Syracuse coach's wife suing ESPN for libel
May 16, 11:38AM MarketWatch
Five 52-Week High Fliers
May 15, 5:10PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
DIS 44.50 +0.06 +0.14% 79.76B
DIOD 19.61 +0.20 +1.03% 891.47M
DIN 48.19 -0.41 -0.84% 872.24M
DIG 38.91 -0.26 -0.66%
DIETD 1.68 +0.14 +9.09%
DIAL 2.75 -0.08 -2.83% 62.34M
DIA 124.26 -0.86 -0.69%
DHX 10.01 -0.01 -0.10% 641.74M
DHT 0.64 +0.02 +2.56% 41.28M
ES 3.42 +0.07 +2.09% 305.00M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close