DIS
The Walt Disney Company
20:01:37
103.89 $
0.0000 (%0.00)
Previous Close: 100.86
Day Low₺100.83
Day High₺104.22
DIS: The Walt Disney Company Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 62.8138
CLOSE 62.8879
Low
LOW 50.18
High
HIGH 76.54
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 50.8 | 51.25 | 50.64 | 51.1 |
| 01/03/2013 | 51.05 | 51.34 | 50.84 | 51.21 |
| 01/04/2013 | 51.38 | 52.34 | 51.33 | 52.19 |
| 01/07/2013 | 51.76 | 51.76 | 50.66 | 50.97 |
| 01/08/2013 | 50.88 | 51.18 | 50.57 | 50.76 |
| 01/09/2013 | 50.93 | 51.5 | 50.76 | 50.78 |
| 01/10/2013 | 50.87 | 51.24 | 50.59 | 50.79 |
| 01/11/2013 | 50.82 | 51.02 | 50.45 | 50.58 |
| 01/14/2013 | 50.4 | 50.83 | 50.18 | 50.59 |
| 01/15/2013 | 50.47 | 51.15 | 50.43 | 51.09 |
| 01/16/2013 | 50.85 | 51.78 | 50.8 | 51.53 |
| 01/17/2013 | 51.84 | 52.7 | 51.84 | 52.41 |
| 01/18/2013 | 52.24 | 52.34 | 51.81 | 52.34 |
| 01/22/2013 | 52.39 | 52.8 | 52.18 | 52.73 |
| 01/23/2013 | 52.86 | 54.16 | 52.78 | 53.95 |
| 01/24/2013 | 54.03 | 54.87 | 53.92 | 53.95 |
| 01/25/2013 | 53.8 | 54.56 | 53.61 | 54.38 |
| 01/28/2013 | 54.28 | 54.56 | 54.1 | 54.36 |
| 01/29/2013 | 54.15 | 54.21 | 53.53 | 53.99 |
| 01/30/2013 | 53.85 | 54 | 53.55 | 53.79 |
| 01/31/2013 | 53.84 | 54.25 | 53.65 | 53.88 |
| 02/01/2013 | 54.18 | 54.87 | 54.15 | 54.59 |
| 02/04/2013 | 54.16 | 54.5 | 53.8 | 53.9 |
| 02/05/2013 | 54.36 | 54.41 | 54 | 54.29 |
| 02/06/2013 | 55.4 | 55.5 | 54.41 | 54.52 |
| 02/07/2013 | 54.07 | 54.48 | 53.41 | 54.36 |
| 02/08/2013 | 54.38 | 54.72 | 54.31 | 54.66 |
| 02/11/2013 | 54.65 | 54.98 | 54.59 | 54.75 |
| 02/12/2013 | 54.77 | 55.05 | 54.69 | 54.95 |
| 02/13/2013 | 55.08 | 55.3 | 54.66 | 54.96 |
| 02/14/2013 | 54.92 | 55.17 | 54.71 | 54.88 |
| 02/15/2013 | 55.05 | 55.62 | 54.89 | 55.61 |
| 02/19/2013 | 55.58 | 55.95 | 55.57 | 55.73 |
| 02/20/2013 | 55.62 | 55.82 | 54.56 | 54.6 |
| 02/21/2013 | 54.58 | 54.82 | 54.01 | 54.17 |
| 02/22/2013 | 54.39 | 54.58 | 53.93 | 54.25 |
| 02/25/2013 | 54.6 | 54.79 | 53.59 | 53.59 |
| 02/26/2013 | 53.81 | 54.04 | 53.6 | 53.9 |
| 02/27/2013 | 53.9 | 54.66 | 53.85 | 54.48 |
| 02/28/2013 | 54.54 | 55.04 | 54.39 | 54.59 |
| 03/01/2013 | 54.31 | 55.37 | 54.3 | 55.33 |
| 03/04/2013 | 55.16 | 55.84 | 55 | 55.8 |
| 03/05/2013 | 55.95 | 56.58 | 55.9 | 56.48 |
| 03/06/2013 | 56.53 | 56.84 | 56.25 | 56.36 |
| 03/07/2013 | 56.36 | 56.47 | 56.01 | 56.32 |
| 03/08/2013 | 56.56 | 57.51 | 56.52 | 57.39 |
| 03/11/2013 | 57.39 | 57.75 | 57.34 | 57.66 |
| 03/12/2013 | 57.52 | 57.63 | 56.7 | 57.11 |
| 03/13/2013 | 57.16 | 57.44 | 56.94 | 57.34 |
| 03/14/2013 | 57.35 | 57.82 | 57.27 | 57.75 |
| 03/15/2013 | 57.5 | 57.78 | 57.34 | 57.58 |
| 03/18/2013 | 57.08 | 57.19 | 56.75 | 56.83 |
| 03/19/2013 | 56.83 | 57.05 | 55.76 | 56.31 |
| 03/20/2013 | 56.59 | 57.15 | 56.54 | 56.94 |
| 03/21/2013 | 56.74 | 56.85 | 56.16 | 56.31 |
| 03/22/2013 | 56.65 | 57.1 | 56.52 | 56.78 |
| 03/25/2013 | 57 | 57.11 | 55.87 | 56.21 |
| 03/26/2013 | 56.41 | 56.73 | 56.33 | 56.63 |
| 03/27/2013 | 56.34 | 56.5 | 55.99 | 56.47 |
| 03/28/2013 | 56.59 | 56.94 | 56.5 | 56.8 |
| 04/01/2013 | 56.89 | 57.14 | 56.15 | 56.69 |
| 04/02/2013 | 57.04 | 57.46 | 56.96 | 57.46 |
| 04/03/2013 | 57.64 | 57.75 | 57 | 57.25 |
| 04/04/2013 | 57.28 | 57.72 | 57.18 | 57.59 |
| 04/05/2013 | 56.89 | 57.73 | 56.37 | 57.7 |
| 04/08/2013 | 57.83 | 58.82 | 57.76 | 58.82 |
| 04/09/2013 | 58.72 | 59.24 | 58.52 | 59.14 |
| 04/10/2013 | 59.37 | 60.14 | 59.34 | 60.11 |
| 04/11/2013 | 60.11 | 60.67 | 60.02 | 60.55 |
| 04/12/2013 | 60.29 | 60.73 | 60.27 | 60.55 |
| 04/15/2013 | 60.26 | 60.67 | 58.84 | 58.88 |
| 04/16/2013 | 59.26 | 60.75 | 59.08 | 60.75 |
| 04/17/2013 | 60.35 | 60.69 | 60.02 | 60.68 |
| 04/18/2013 | 60.64 | 60.67 | 59.88 | 59.99 |
| 04/19/2013 | 60.25 | 61.56 | 60.25 | 61.56 |
| 04/22/2013 | 61.59 | 62.1 | 61.15 | 62.01 |
| 04/23/2013 | 62.4 | 62.62 | 61.54 | 62.59 |
| 04/24/2013 | 62.71 | 62.9 | 61.59 | 61.94 |
| 04/25/2013 | 62.01 | 62.17 | 61.55 | 62 |
| 04/26/2013 | 62.06 | 62.29 | 61.55 | 61.87 |
| 04/29/2013 | 62.82 | 63.25 | 62.59 | 63 |
| 04/30/2013 | 62.93 | 63.08 | 62.44 | 62.84 |
| 05/01/2013 | 62.88 | 63.5 | 62.8 | 63.21 |
| 05/02/2013 | 63.4 | 63.93 | 63.11 | 63.88 |
| 05/03/2013 | 64.18 | 64.85 | 63.88 | 64.8 |
| 05/06/2013 | 65.09 | 65.59 | 64.51 | 65.06 |
| 05/07/2013 | 65.44 | 66.09 | 64.77 | 66.07 |
| 05/08/2013 | 66 | 66 | 64.56 | 65.99 |
| 05/09/2013 | 65.73 | 67.11 | 65.51 | 66.67 |
| 05/10/2013 | 66.69 | 67.43 | 66.34 | 67.2 |
| 05/13/2013 | 66.96 | 67.52 | 66.92 | 67.32 |
| 05/14/2013 | 67.43 | 67.49 | 66.98 | 67.47 |
| 05/15/2013 | 67.42 | 67.79 | 67.18 | 67.67 |
| 05/16/2013 | 67.62 | 67.89 | 66.2 | 66.47 |
| 05/17/2013 | 66.16 | 66.58 | 65.68 | 66.58 |
| 05/20/2013 | 66.58 | 66.6 | 66.05 | 66.12 |
| 05/21/2013 | 66.35 | 66.4 | 65.71 | 65.83 |
| 05/22/2013 | 65.76 | 66.71 | 65.27 | 65.57 |
| 05/23/2013 | 64.87 | 65.44 | 64.24 | 65.23 |
| 05/24/2013 | 64.75 | 65.53 | 64.39 | 65.49 |
| 05/28/2013 | 65.98 | 66.76 | 65.92 | 66.69 |
| 05/29/2013 | 66.37 | 66.48 | 65.74 | 66.26 |
| 05/30/2013 | 66.44 | 67.11 | 64.32 | 64.65 |
| 05/31/2013 | 64.57 | 65.03 | 63.07 | 63.08 |
| 06/03/2013 | 63.06 | 63.82 | 62.53 | 63.8 |
| 06/04/2013 | 63.93 | 64.93 | 63.86 | 64.35 |
| 06/05/2013 | 64.05 | 64.12 | 62.8 | 63.12 |
| 06/06/2013 | 63.1 | 63.32 | 62.04 | 63.14 |
| 06/07/2013 | 63.63 | 64.87 | 63.25 | 64.85 |
| 06/10/2013 | 64.91 | 64.97 | 63.7 | 63.83 |
| 06/11/2013 | 63.32 | 64.3 | 62.97 | 63.8 |
| 06/12/2013 | 64.32 | 64.45 | 62.87 | 62.99 |
| 06/13/2013 | 62.99 | 64.4 | 62.52 | 64.3 |
| 06/14/2013 | 64.01 | 64.43 | 63.63 | 63.8 |
| 06/17/2013 | 64.3 | 65.13 | 64.25 | 64.49 |
| 06/18/2013 | 64.61 | 65.49 | 64.56 | 65.29 |
| 06/19/2013 | 65.19 | 65.55 | 64.33 | 64.33 |
| 06/20/2013 | 63.22 | 63.52 | 61.82 | 61.98 |
| 06/21/2013 | 62.62 | 63.08 | 61.82 | 62.73 |
| 06/24/2013 | 62.25 | 62.99 | 61.82 | 62.44 |
| 06/25/2013 | 62.88 | 63.1 | 62.5 | 62.57 |
| 06/26/2013 | 62.95 | 63.46 | 62.75 | 63.21 |
| 06/27/2013 | 63.65 | 63.97 | 63.45 | 63.72 |
| 06/28/2013 | 63.76 | 64.52 | 63.15 | 63.15 |
| 07/01/2013 | 63.84 | 64.92 | 63.63 | 63.93 |
| 07/02/2013 | 63.83 | 64.14 | 63.08 | 63.26 |
| 07/03/2013 | 62.85 | 63.83 | 62.57 | 63.61 |
| 07/05/2013 | 63.88 | 63.95 | 63.11 | 63.82 |
| 07/08/2013 | 64.28 | 64.79 | 64.16 | 64.71 |
| 07/09/2013 | 65.32 | 65.54 | 64.65 | 64.94 |
| 07/10/2013 | 64.86 | 65.3 | 64.57 | 64.91 |
| 07/11/2013 | 65.65 | 66.83 | 65.65 | 66.58 |
| 07/12/2013 | 66.39 | 67 | 65.93 | 66.98 |
| 07/15/2013 | 67.02 | 67.36 | 65.89 | 65.93 |
| 07/16/2013 | 65.95 | 66.1 | 64.93 | 65.03 |
| 07/17/2013 | 65.42 | 65.46 | 64.76 | 65.36 |
| 07/18/2013 | 65.7 | 66.37 | 65.66 | 65.82 |
| 07/19/2013 | 65.89 | 66.03 | 64.91 | 65.16 |
| 07/22/2013 | 65.15 | 65.33 | 64.26 | 64.4 |
| 07/23/2013 | 64.6 | 64.77 | 64.33 | 64.45 |
| 07/24/2013 | 64.59 | 65.12 | 64.53 | 64.64 |
| 07/25/2013 | 64.32 | 64.74 | 64.26 | 64.55 |
| 07/26/2013 | 64.47 | 65.07 | 64.11 | 64.98 |
| 07/29/2013 | 64.8 | 65.03 | 64.47 | 64.61 |
| 07/30/2013 | 64.7 | 64.87 | 64.1 | 64.18 |
| 07/31/2013 | 64.43 | 65.12 | 64.38 | 64.65 |
| 08/01/2013 | 65.16 | 65.87 | 65.13 | 65.36 |
| 08/02/2013 | 65.56 | 66.59 | 65.33 | 66.51 |
| 08/05/2013 | 66.5 | 66.54 | 65.61 | 66.02 |
| 08/06/2013 | 66.09 | 67.16 | 65.97 | 67.05 |
| 08/07/2013 | 64.93 | 66.3 | 64.12 | 65.91 |
| 08/08/2013 | 66.34 | 66.46 | 65.21 | 65.75 |
| 08/09/2013 | 65.47 | 65.75 | 64.6 | 64.73 |
| 08/12/2013 | 64.26 | 64.43 | 63.67 | 63.93 |
| 08/13/2013 | 64.26 | 64.26 | 63.41 | 63.98 |
| 08/14/2013 | 63.95 | 64.17 | 63.47 | 63.96 |
| 08/15/2013 | 63.28 | 63.32 | 62.2 | 62.38 |
| 08/16/2013 | 61.97 | 62.5 | 61.71 | 62.17 |
| 08/19/2013 | 62.15 | 62.18 | 61.83 | 61.83 |
| 08/20/2013 | 61.79 | 62.39 | 61.79 | 61.88 |
| 08/21/2013 | 61.62 | 61.88 | 61.09 | 61.14 |
| 08/22/2013 | 61.32 | 61.82 | 61.16 | 61.64 |
| 08/23/2013 | 61.96 | 61.99 | 61.46 | 61.73 |
| 08/26/2013 | 61.76 | 62.11 | 61.33 | 61.35 |
| 08/27/2013 | 60.9 | 61.35 | 60.57 | 60.69 |
| 08/28/2013 | 60.44 | 61.15 | 60.41 | 60.81 |
| 08/29/2013 | 60.77 | 61.52 | 60.55 | 61.08 |
| 08/30/2013 | 61.14 | 61.27 | 60.55 | 60.83 |
| 09/03/2013 | 61.42 | 61.99 | 60.6 | 60.93 |
| 09/04/2013 | 60.92 | 61.22 | 60.52 | 61.11 |
| 09/05/2013 | 61.07 | 61.6 | 60.96 | 61.3 |
| 09/06/2013 | 61.47 | 61.83 | 60.63 | 61.39 |
| 09/09/2013 | 61.6 | 61.84 | 61.27 | 61.59 |
| 09/10/2013 | 62.09 | 62.97 | 61.93 | 62.83 |
| 09/11/2013 | 63.12 | 63.94 | 62.98 | 63.94 |
| 09/12/2013 | 63.8 | 66.35 | 63.41 | 65.49 |
| 09/13/2013 | 65.87 | 67.03 | 65.5 | 66.69 |
| 09/16/2013 | 67.32 | 67.65 | 66.88 | 66.94 |
| 09/17/2013 | 66.83 | 67.2 | 66.72 | 66.98 |
| 09/18/2013 | 66.67 | 67.37 | 66.21 | 67.11 |
| 09/19/2013 | 66.39 | 66.5 | 65.4 | 65.72 |
| 09/20/2013 | 65.61 | 65.84 | 64.91 | 65.01 |
| 09/23/2013 | 65.04 | 65.48 | 64.68 | 64.75 |
| 09/24/2013 | 64.94 | 65.16 | 64.29 | 64.32 |
| 09/25/2013 | 64.42 | 64.93 | 64.2 | 64.45 |
| 09/26/2013 | 64.36 | 65.29 | 64.25 | 65.24 |
| 09/27/2013 | 64.97 | 65.44 | 64.69 | 65.19 |
| 09/30/2013 | 64.73 | 64.95 | 64.39 | 64.49 |
| 10/01/2013 | 64.37 | 65.25 | 64.36 | 64.83 |
| 10/02/2013 | 64.45 | 65.35 | 64.4 | 64.88 |
| 10/03/2013 | 64.72 | 64.93 | 63.83 | 64.02 |
| 10/04/2013 | 64.02 | 65.43 | 63.97 | 65.3 |
| 10/07/2013 | 64.81 | 65.31 | 64.57 | 64.59 |
| 10/08/2013 | 64.52 | 64.77 | 63.97 | 64 |
| 10/09/2013 | 64.02 | 64.18 | 63.1 | 63.59 |
| 10/10/2013 | 64.48 | 65.67 | 64.29 | 65.58 |
| 10/11/2013 | 65.66 | 66.59 | 65.5 | 66.21 |
| 10/14/2013 | 65.88 | 66.98 | 65.78 | 66.83 |
| 10/15/2013 | 66.73 | 66.94 | 65.93 | 66.44 |
| 10/16/2013 | 66.64 | 66.86 | 66.13 | 66.35 |
| 10/17/2013 | 66.19 | 66.59 | 65.98 | 66.42 |
| 10/18/2013 | 66.5 | 67.27 | 65.99 | 67.15 |
| 10/21/2013 | 67.27 | 67.63 | 67.16 | 67.61 |
| 10/22/2013 | 67.94 | 69.13 | 67.75 | 69 |
| 10/23/2013 | 68.81 | 69.2 | 68.02 | 68.12 |
| 10/24/2013 | 68.18 | 69.19 | 68.02 | 69.05 |
| 10/25/2013 | 69.32 | 69.87 | 68.97 | 69.26 |
| 10/28/2013 | 69.35 | 69.48 | 68.92 | 69 |
| 10/29/2013 | 69.12 | 69.39 | 68.78 | 68.92 |
| 10/30/2013 | 69.22 | 69.3 | 67.93 | 68.47 |
| 10/31/2013 | 68.47 | 69.3 | 68.35 | 68.59 |
| 11/01/2013 | 68.71 | 69.18 | 68.5 | 69.01 |
| 11/04/2013 | 69.41 | 69.55 | 68.41 | 68.81 |
| 11/05/2013 | 68.77 | 69.06 | 68.06 | 68.85 |
| 11/06/2013 | 69.18 | 69.62 | 68.62 | 69 |
| 11/07/2013 | 69.34 | 69.34 | 67.09 | 67.15 |
| 11/08/2013 | 66.87 | 69.41 | 66.72 | 68.58 |
| 11/11/2013 | 68.48 | 68.74 | 68.19 | 68.34 |
| 11/12/2013 | 68.33 | 68.45 | 67.42 | 67.77 |
| 11/13/2013 | 67.43 | 68.99 | 67.3 | 68.97 |
| 11/14/2013 | 69.14 | 70.15 | 69 | 70.02 |
| 11/15/2013 | 69.77 | 70.17 | 69.55 | 70 |
| 11/18/2013 | 70.06 | 70.09 | 69.33 | 69.5 |
| 11/19/2013 | 69.49 | 69.72 | 69.04 | 69.12 |
| 11/20/2013 | 69.12 | 69.92 | 69.08 | 69.23 |
| 11/21/2013 | 69.46 | 70.01 | 69.27 | 69.94 |
| 11/22/2013 | 69.95 | 70.33 | 69.8 | 70.2 |
| 11/25/2013 | 70.54 | 70.58 | 69.6 | 69.74 |
| 11/26/2013 | 69.92 | 71.69 | 69.9 | 71.18 |
| 11/27/2013 | 71.21 | 71.25 | 70.46 | 70.77 |
| 11/29/2013 | 71.04 | 71.27 | 70.39 | 70.54 |
| 12/02/2013 | 70.79 | 71.31 | 70.76 | 70.91 |
| 12/03/2013 | 70.22 | 70.41 | 69.38 | 69.9 |
| 12/04/2013 | 69.42 | 70.48 | 69.32 | 69.97 |
| 12/05/2013 | 70.29 | 70.68 | 70.08 | 70.23 |
| 12/06/2013 | 70.97 | 71.49 | 70.77 | 71.46 |
| 12/09/2013 | 71.36 | 71.48 | 70.92 | 71.11 |
| 12/10/2013 | 70.91 | 71.65 | 70.9 | 71.57 |
| 12/11/2013 | 71.73 | 72.13 | 70.43 | 70.52 |
| 12/12/2013 | 69.28 | 70.02 | 68.8 | 69.63 |
| 12/13/2013 | 69.9 | 70.13 | 69.28 | 69.62 |
| 12/16/2013 | 69.91 | 70.85 | 69.91 | 70.51 |
| 12/17/2013 | 70.69 | 70.91 | 69.83 | 70.66 |
| 12/18/2013 | 70.96 | 72.2 | 70.14 | 72.2 |
| 12/19/2013 | 72.14 | 73.08 | 72.1 | 72.97 |
| 12/20/2013 | 73.1 | 73.56 | 72.34 | 72.4 |
| 12/23/2013 | 72.89 | 73.33 | 72.66 | 73.28 |
| 12/24/2013 | 73.25 | 73.86 | 73.25 | 73.85 |
| 12/26/2013 | 73.95 | 74.69 | 73.91 | 74.62 |
| 12/27/2013 | 74.65 | 74.78 | 73.93 | 74.35 |
| 12/30/2013 | 74.99 | 76.54 | 74.89 | 76.23 |
| 12/31/2013 | 76.28 | 76.5 | 75.81 | 76.4 |