Walt Disney (NY: DIS )

187.89 USD +0.57 (+0.30%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.31 21.65 20.51 20.68 0 -0.57(-2.68%)
Jan 29, 2009 21.93 22.02 21.12 21.25 11,295,436 -1.03(-4.62%)
Jan 28, 2009 21.64 22.40 21.60 22.28 13,193,428 +1.03(+4.85%)
Jan 27, 2009 20.91 21.50 20.85 21.25 12,696,527 +0.39(+1.87%)
Jan 26, 2009 21.08 21.42 20.50 20.86 10,840,382 +0.25(+1.21%)
Jan 23, 2009 20.43 20.97 19.98 20.61 15,436,874 -0.36(-1.72%)
Jan 22, 2009 20.79 21.20 20.47 20.97 16,007,675 -0.26(-1.22%)
Jan 21, 2009 20.84 21.31 20.46 21.23 17,181,872 +0.99(+4.89%)
Jan 20, 2009 21.46 21.66 20.15 20.24 19,725,014 -1.22(-5.68%)
Jan 16, 2009 21.67 22.14 20.78 21.46 0 +0.10(+0.47%)
Jan 15, 2009 20.80 21.61 19.95 21.36 18,249,243 +0.56(+2.69%)
Jan 14, 2009 20.93 21.20 20.42 20.80 15,853,797 -0.40(-1.89%)
Jan 13, 2009 21.52 21.93 21.03 21.20 15,502,148 -0.66(-3.02%)
Jan 12, 2009 22.30 22.48 21.61 21.86 11,259,795 -0.45(-2.02%)
Jan 09, 2009 23.12 23.12 22.23 22.31 11,489,673 -0.59(-2.58%)
Jan 08, 2009 23.10 23.22 22.51 22.90 12,600,251 -0.28(-1.21%)
Jan 07, 2009 23.89 23.89 22.92 23.18 12,410,764 -1.13(-4.65%)
Jan 06, 2009 23.81 24.83 23.80 24.31 12,144,249 +0.81(+3.45%)
Jan 05, 2009 23.51 24.00 23.29 23.50 11,713,726 -0.42(-1.76%)
Jan 02, 2009 22.76 24.03 22.50 23.92 0 +1.23(+5.42%)
Jan 01, 2009 22.57 22.95 22.52 22.69 0 +0.00(+0.00%)
Dec 31, 2008 22.57 22.95 22.52 22.69 9,012,048 +0.21(+0.93%)
Dec 30, 2008 21.48 22.50 21.38 22.48 11,105,160 +1.01(+4.70%)
Dec 29, 2008 22.15 22.15 21.15 21.47 7,488,925 -0.71(-3.20%)
Dec 26, 2008 22.29 22.42 21.96 22.18 3,083,199 +0.19(+0.86%)
Dec 24, 2008 21.91 22.21 21.79 21.99 3,511,543 +0.14(+0.64%)
Dec 23, 2008 22.18 22.50 21.76 21.85 9,503,049 -0.08(-0.36%)
Dec 22, 2008 22.41 22.53 21.28 21.93 12,596,861 -0.50(-2.23%)
Dec 19, 2008 23.00 23.20 22.18 22.43 21,133,747 -0.40(-1.75%)
Dec 18, 2008 23.67 23.90 22.50 22.83 18,351,478 -0.75(-3.18%)
Dec 17, 2008 23.57 23.94 23.14 23.58 14,815,912 -0.20(-0.84%)
Dec 16, 2008 23.04 24.17 22.57 23.78 22,276,488 +1.01(+4.44%)
Dec 15, 2008 22.93 22.98 22.34 22.77 12,908,775 +0.16(+0.71%)
Dec 12, 2008 22.12 22.86 21.93 22.61 15,045,719 -0.21(-0.92%)
Dec 11, 2008 23.41 23.66 22.58 22.82 14,866,569 -0.88(-3.71%)
Dec 10, 2008 23.85 24.20 23.30 23.70 16,293,547 +0.17(+0.72%)
Dec 09, 2008 24.08 24.88 23.32 23.53 26,433,328 -1.39(-5.58%)
Dec 08, 2008 23.00 26.10 22.91 24.92 34,087,368 +2.15(+9.44%)
Dec 05, 2008 21.51 22.84 20.87 22.77 17,995,646 +0.98(+4.50%)
Dec 04, 2008 21.54 22.56 21.46 21.79 17,198,621 -0.15(-0.68%)
Dec 03, 2008 21.11 22.00 20.57 21.94 16,331,704 +0.48(+2.24%)
Dec 02, 2008 20.65 21.55 20.30 21.46 20,051,182 +1.13(+5.56%)
Dec 01, 2008 22.04 22.13 20.27 20.33 17,970,079 -2.19(-9.72%)
Nov 28, 2008 22.42 22.54 21.82 22.52 7,577,055 +0.02(+0.09%)
Nov 26, 2008 21.30 22.77 20.94 22.50 13,904,048 +0.47(+2.13%)
Nov 25, 2008 22.30 22.68 21.30 22.03 20,332,361 -0.17(-0.77%)
Nov 24, 2008 21.36 22.91 20.60 22.20 24,042,776 +1.08(+5.11%)
Nov 21, 2008 19.24 21.13 18.78 21.12 28,136,927 +2.39(+12.76%)
Nov 20, 2008 19.59 20.15 18.60 18.73 26,921,702 -1.21(-6.07%)
Nov 19, 2008 20.56 21.03 19.93 19.94 22,433,910 -0.73(-3.53%)
Nov 18, 2008 19.92 20.98 19.86 20.67 21,953,955 +0.93(+4.71%)
Nov 17, 2008 20.08 20.74 19.58 19.74 20,663,940 -1.34(-6.36%)
Nov 14, 2008 21.14 22.39 20.94 21.08 16,888,572 -0.57(-2.63%)
Nov 13, 2008 20.30 21.75 19.58 21.65 24,066,257 +1.49(+7.39%)
Nov 12, 2008 21.36 21.71 20.03 20.16 21,258,570 -1.62(-7.44%)
Nov 11, 2008 21.85 22.41 20.49 21.78 23,171,779 -0.30(-1.36%)
Nov 10, 2008 23.90 23.90 21.66 22.08 16,363,002 -1.28(-5.48%)
Nov 07, 2008 21.55 24.20 21.41 23.36 28,706,587 +0.55(+2.41%)
Nov 06, 2008 24.13 24.27 22.32 22.81 23,037,240 -1.42(-5.86%)
Nov 05, 2008 25.91 25.97 24.10 24.23 15,063,525 -1.79(-6.88%)
Nov 04, 2008 25.29 26.24 25.29 26.02 16,845,888 +0.98(+3.91%)
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.