Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 31.22 31.66 30.66 30.72 16,096,610 -0.36(-1.17%)
Jun 27, 2008 31.05 31.43 30.95 31.09 21,167,732 +0.04(+0.13%)
Jun 26, 2008 31.67 31.80 31.04 31.05 20,155,966 -0.95(-2.95%)
Jun 25, 2008 31.90 32.34 31.81 31.99 16,367,336 +0.27(+0.84%)
Jun 24, 2008 31.76 32.00 31.47 31.73 17,800,484 -0.17(-0.52%)
Jun 23, 2008 31.64 31.94 31.55 31.89 11,019,158 +0.44(+1.41%)
Jun 20, 2008 32.14 32.23 31.45 31.45 21,676,252 -0.94(-2.89%)
Jun 19, 2008 32.46 32.61 32.07 32.39 14,128,865 -0.06(-0.18%)
Jun 18, 2008 32.47 32.84 32.27 32.45 12,265,882 -0.16(-0.48%)
Jun 17, 2008 33.33 33.34 32.59 32.60 9,305,948 -0.53(-1.60%)
Jun 16, 2008 33.25 33.38 32.88 33.14 11,125,030 -0.28(-0.83%)
Jun 13, 2008 32.97 33.43 32.84 33.41 9,295,433 +0.68(+2.08%)
Jun 12, 2008 33.02 33.19 32.61 32.73 13,342,710 -0.03(-0.09%)
Jun 11, 2008 33.23 33.42 32.74 32.76 12,612,241 -0.55(-1.66%)
Jun 10, 2008 33.19 33.48 32.39 33.31 16,864,568 +0.64(+1.96%)
Jun 09, 2008 32.81 32.83 32.34 32.67 10,167,192 +0.17(+0.51%)
Jun 06, 2008 33.62 33.78 32.47 32.51 16,855,362 -1.46(-4.29%)
Jun 05, 2008 33.80 34.17 33.58 33.96 11,820,918 +0.14(+0.41%)
Jun 04, 2008 32.64 34.06 32.64 33.83 25,012,426 +1.15(+3.53%)
Jun 03, 2008 32.97 33.00 32.50 32.67 11,231,757 -0.12(-0.36%)
Jun 02, 2008 32.99 33.08 32.54 32.79 10,483,478 -0.30(-0.89%)
May 30, 2008 33.46 33.53 32.97 33.09 12,977,285 -0.21(-0.62%)
May 29, 2008 33.34 33.83 33.22 33.29 12,766,304 -0.05(-0.15%)
May 28, 2008 33.15 33.63 33.15 33.34 14,422,554 +0.22(+0.65%)
May 27, 2008 32.80 33.22 32.75 33.13 9,453,484 +0.40(+1.23%)
May 26, 2008 33.01 33.09 32.67 32.72 0 +0.00(+0.00%)
May 23, 2008 33.01 33.09 32.67 32.72 9,090,187 -0.37(-1.13%)
May 22, 2008 33.26 33.26 32.84 33.10 7,855,296 -0.05(-0.15%)
May 21, 2008 33.43 33.57 32.99 33.15 11,534,399 -0.42(-1.26%)
May 20, 2008 33.97 34.07 33.46 33.57 12,831,311 -0.62(-1.81%)
May 19, 2008 34.26 34.41 33.94 34.19 12,557,321 -0.19(-0.54%)
May 16, 2008 34.44 34.48 33.94 34.38 12,928,470 -0.08(-0.23%)
May 15, 2008 34.12 34.47 33.99 34.46 11,533,323 +0.19(+0.55%)
May 14, 2008 33.97 34.45 33.81 34.27 10,020,526 +0.46(+1.37%)
May 13, 2008 34.05 34.25 33.70 33.81 11,238,999 -0.43(-1.27%)
May 12, 2008 33.63 34.27 33.52 34.24 9,318,767 +0.46(+1.37%)
May 09, 2008 33.58 33.94 33.51 33.78 13,631,702 -0.26(-0.75%)
May 08, 2008 34.23 34.27 33.81 34.03 19,152,218 -0.14(-0.40%)
May 07, 2008 33.69 34.42 33.53 34.17 31,357,758 +0.96(+2.88%)
May 06, 2008 32.93 33.26 32.29 33.21 15,348,132 +0.43(+1.32%)
May 05, 2008 33.20 33.20 32.61 32.78 10,352,222 -0.20(-0.60%)
May 02, 2008 32.99 33.28 32.79 32.98 8,843,142 +0.19(+0.57%)
May 01, 2008 31.95 32.91 31.92 32.79 12,436,833 +0.86(+2.68%)
Apr 30, 2008 32.28 32.53 31.84 31.93 13,279,895 -0.32(-1.01%)
Apr 29, 2008 31.83 32.38 31.72 32.26 10,337,610 +0.32(+1.02%)
Apr 28, 2008 32.05 32.11 31.72 31.93 7,767,558 +0.07(+0.22%)
Apr 25, 2008 31.55 31.95 31.46 31.87 12,132,374 +0.41(+1.31%)
Apr 24, 2008 31.36 31.71 31.21 31.45 12,195,875 +0.33(+1.08%)
Apr 23, 2008 30.99 31.20 30.63 31.12 15,232,791 +0.31(+0.99%)
Apr 22, 2008 30.91 30.94 30.69 30.81 8,592,650 -0.17(-0.54%)
Apr 21, 2008 30.62 31.02 30.58 30.98 8,933,829 +0.13(+0.41%)
Apr 18, 2008 30.38 31.07 30.38 30.85 11,692,332 +0.54(+1.79%)
Apr 17, 2008 29.78 30.42 29.78 30.31 13,647,456 +0.45(+1.52%)
Apr 16, 2008 29.66 29.92 29.36 29.86 10,770,986 +0.38(+1.30%)
Apr 15, 2008 29.61 29.64 29.12 29.47 10,480,626 -0.11(-0.37%)
Apr 14, 2008 29.77 29.92 29.37 29.58 9,623,332 -0.14(-0.46%)
Apr 11, 2008 30.57 31.01 29.69 29.72 15,729,275 -1.15(-3.73%)
Apr 10, 2008 30.32 31.08 30.25 30.87 12,372,012 +0.49(+1.62%)
Apr 09, 2008 30.64 30.73 30.14 30.38 10,671,285 -0.22(-0.71%)
Apr 08, 2008 30.88 30.92 30.48 30.60 13,271,595 -0.44(-1.43%)
Apr 07, 2008 30.93 31.25 30.73 31.04 9,883,514 +0.28(+0.90%)
Apr 04, 2008 31.04 31.14 30.59 30.76 12,713,224 -0.29(-0.92%)
Apr 03, 2008 30.95 31.22 30.67 31.05 9,120,480 -0.03(-0.10%)
Apr 02, 2008 31.51 31.89 30.98 31.08 13,275,347 -0.34(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.