The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Walt Disney

  • DIS
  • NYSE
  • Communications & Media
  • Latest 89.88
  • Currency US$
  • Change -0.35
  • Percent Change -0.388 %
  • Volume 4,179,401
  • Fri Aug 29, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 89.88 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 90.38 89.33 90.32 89.88 4,179,401
Aug 28 90.49 89.96 89.98 90.23 2,678,393
Aug 27 90.41 89.98 90.14 90.37 3,739,669
Aug 26 90.67 89.94 90.61 90.02 4,117,717
Aug 25 91.14 90.30 90.95 90.38 3,515,384
Aug 22 90.90 90.12 90.13 90.49 4,762,155
Aug 21 90.53 89.98 90.06 90.38 4,719,099
Aug 20 90.05 89.67 89.92 89.84 3,894,514
Aug 19 90.29 89.64 90.13 90.09 4,153,038
Aug 18 90.36 89.58 89.66 89.97 4,977,060
Aug 15 89.47 88.69 89.02 89.28 8,211,200
Aug 14 88.91 87.81 88.03 88.61 8,218,205
Aug 13 87.95 87.42 87.74 87.60 4,533,219
Aug 12 87.62 86.78 87.15 87.21 4,510,527
Aug 11 87.98 87.05 87.07 87.50 5,052,787
Aug 8 86.89 85.62 85.65 86.85 6,382,687
Aug 7 87.01 85.23 86.99 85.51 7,916,861
Aug 6 87.62 86.17 86.18 86.59 9,793,689
Aug 5 87.24 86.02 87.14 86.75 9,361,789
Aug 4 87.52 86.01 86.17 87.24 8,262,656
Aug 1 86.01 85.21 85.39 85.38 6,759,649
Jul 31 86.95 85.69 86.59 85.88 6,343,453
Jul 30 87.27 86.09 86.62 87.21 7,299,155
Jul 29 87.30 86.16 87.29 86.20 5,479,099
Jul 28 87.22 85.81 86.43 87.15 4,547,120
Jul 25 86.70 86.05 86.30 86.23 4,666,234
Jul 24 86.96 86.31 86.50 86.80 4,174,497
Jul 23 86.53 85.76 86.31 86.04 3,650,328
Jul 22 86.56 85.51 86.37 86.21 4,984,215
Jul 21 86.00 85.50 85.81 85.74 4,800,402
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.