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 86.46
  • Currency US$
  • Change -0.34
  • Percent Change -0.392 %
  • Volume 874,071
  • Fri Jul 25, 2014 10:54 AM 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: 86.46 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 86.70 86.10 86.30 86.46 874,071
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
Jul 18 85.98 85.17 85.44 85.81 4,719,105
Jul 17 86.19 84.87 85.33 85.03 6,886,606
Jul 16 87.63 85.12 86.69 85.35 10,679,328
Jul 15 86.65 85.54 86.58 86.15 7,006,703
Jul 14 87.49 86.66 87.46 86.76 4,017,054
Jul 11 87.36 86.37 87.00 86.89 5,016,396
Jul 10 87.61 86.19 86.53 86.86 7,249,673
Jul 9 87.28 85.85 86.00 87.22 6,317,683
Jul 8 86.32 85.68 86.19 85.86 4,733,747
Jul 7 86.82 86.32 86.61 86.59 4,897,895
Jul 3 86.98 86.50 86.70 86.84 3,210,405
Jul 2 86.70 86.20 86.58 86.44 4,439,758
Jul 1 86.87 85.76 85.81 86.47 5,608,207
Jun 30 86.07 85.07 85.44 85.74 6,997,990
Jun 27 85.39 84.13 84.13 85.30 17,932,432
Jun 26 84.68 83.77 84.68 84.45 6,424,106
Jun 25 84.32 82.48 82.67 83.90 7,899,781
Jun 24 83.57 82.49 82.68 82.68 5,057,264
Jun 23 82.93 82.32 82.85 82.76 3,947,865
Jun 20 84.08 82.79 84.07 82.82 11,073,748
Jun 19 83.92 83.25 83.65 83.77 4,327,002
Jun 18 83.74 82.80 83.18 83.58 4,536,536
Jun 17 83.46 82.61 82.98 83.16 4,536,152
Jun 16 83.44 82.56 82.64 83.30 5,181,129
Jun 13 82.98 81.80 82.75 82.80 4,711,915
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.