Walt Disney (NY: DIS )

97.85 +3.16 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 33.10 33.96 32.93 33.84 15,796,521 +1.14(+3.47%)
Feb 27, 2007 34.33 34.58 32.26 32.70 15,132,707 -1.99(-5.72%)
Feb 26, 2007 34.72 34.86 34.51 34.69 8,202,451 -0.03(-0.09%)
Feb 23, 2007 34.68 34.78 34.56 34.72 7,233,231 -0.02(-0.06%)
Feb 22, 2007 34.65 34.81 34.54 34.74 7,751,286 +0.02(+0.06%)
Feb 21, 2007 34.41 34.81 34.33 34.72 8,334,730 +0.11(+0.31%)
Feb 20, 2007 34.40 34.71 34.25 34.61 8,247,376 +0.14(+0.40%)
Feb 16, 2007 34.26 34.49 33.99 34.47 9,621,466 +0.22(+0.63%)
Feb 15, 2007 34.28 34.31 33.76 34.25 11,182,514 -0.08(-0.23%)
Feb 14, 2007 34.16 34.40 34.10 34.33 11,979,764 +0.16(+0.46%)
Feb 13, 2007 33.66 34.20 33.52 34.17 13,005,111 +0.66(+1.98%)
Feb 12, 2007 34.11 34.24 33.36 33.51 17,989,804 -0.43(-1.28%)
Feb 09, 2007 34.77 34.87 33.51 33.95 19,218,638 -0.92(-2.64%)
Feb 08, 2007 35.60 35.65 34.53 34.86 20,706,502 -0.19(-0.54%)
Feb 07, 2007 34.92 35.16 34.77 35.05 12,158,194 +0.29(+0.82%)
Feb 06, 2007 34.98 35.03 34.66 34.77 7,895,527 -0.07(-0.20%)
Feb 05, 2007 34.97 35.06 34.73 34.83 8,979,313 +0.08(+0.23%)
Feb 02, 2007 34.60 34.95 34.58 34.76 7,762,016 +0.17(+0.49%)
Feb 01, 2007 34.67 34.73 34.47 34.59 8,146,457 -0.16(-0.46%)
Jan 31, 2007 34.72 34.83 34.59 34.75 9,084,786 +0.13(+0.37%)
Jan 30, 2007 34.22 34.67 34.20 34.62 6,630,150 +0.36(+1.04%)
Jan 29, 2007 34.08 34.65 34.02 34.26 11,174,213 +0.13(+0.38%)
Jan 26, 2007 34.58 34.65 34.05 34.13 10,518,395 -0.39(-1.12%)
Jan 25, 2007 34.92 34.99 34.46 34.52 9,570,855 -0.41(-1.16%)
Jan 24, 2007 35.15 35.32 34.84 34.92 10,746,145 -0.23(-0.65%)
Jan 23, 2007 34.60 35.21 34.58 35.15 11,262,580 +0.42(+1.22%)
Jan 22, 2007 35.02 35.05 34.63 34.73 8,828,897 -0.35(-0.99%)
Jan 19, 2007 35.50 35.54 35.05 35.07 12,602,964 -0.35(-0.98%)
Jan 18, 2007 34.87 35.50 34.82 35.42 16,699,828 +0.59(+1.70%)
Jan 17, 2007 34.58 34.87 34.48 34.82 9,931,813 +0.22(+0.63%)
Jan 16, 2007 34.59 34.73 34.47 34.61 11,131,801 -0.18(-0.51%)
Jan 12, 2007 34.57 34.86 34.43 34.78 12,004,943 +0.22(+0.63%)
Jan 11, 2007 34.17 34.61 34.03 34.57 12,343,531 +0.49(+1.45%)
Jan 10, 2007 33.74 34.13 33.57 34.07 7,294,977 +0.04(+0.12%)
Jan 09, 2007 34.08 34.27 33.54 34.03 11,571,713 -0.05(-0.14%)
Jan 08, 2007 33.78 34.21 33.66 34.08 9,466,293 +0.31(+0.91%)
Jan 05, 2007 33.86 34.02 33.58 33.78 10,536,210 -0.28(-0.81%)
Jan 04, 2007 33.79 34.13 33.76 34.05 9,792,127 +0.27(+0.79%)
Jan 03, 2007 33.80 34.12 33.58 33.79 13,543,013 -0.07(-0.20%)
Dec 29, 2006 34.00 34.19 33.86 33.86 9,813,687 -0.25(-0.72%)
Dec 28, 2006 34.12 34.39 34.05 34.10 7,194,564 -0.02(-0.06%)
Dec 27, 2006 34.07 34.28 33.91 34.12 7,616,256 +0.01(+0.03%)
Dec 26, 2006 33.71 34.21 33.53 34.11 6,644,523 +0.37(+1.08%)
Dec 22, 2006 34.19 34.19 33.73 33.75 6,798,077 -0.38(-1.10%)
Dec 21, 2006 34.31 34.38 34.01 34.12 6,368,288 -0.07(-0.20%)
Dec 20, 2006 34.34 34.38 34.10 34.19 5,740,306 -0.24(-0.69%)
Dec 19, 2006 34.03 34.47 33.92 34.43 8,778,083 +0.36(+1.04%)
Dec 18, 2006 33.69 34.27 33.69 34.07 7,981,870 +0.19(+0.55%)
Dec 15, 2006 34.40 34.42 33.74 33.89 14,098,723 -0.41(-1.21%)
Dec 14, 2006 34.08 34.32 33.96 34.30 8,692,753 +0.27(+0.78%)
Dec 13, 2006 34.02 34.14 33.95 34.03 8,560,456 -0.09(-0.26%)
Dec 12, 2006 34.02 34.26 33.87 34.12 9,514,980 +0.02(+0.06%)
Dec 11, 2006 33.88 34.22 33.84 34.10 7,148,306 +0.13(+0.38%)
Dec 08, 2006 33.60 34.07 33.60 33.97 6,298,445 +0.25(+0.73%)
Dec 07, 2006 33.64 33.94 33.59 33.73 6,581,057 +0.04(+0.12%)
Dec 06, 2006 33.62 33.78 33.46 33.69 8,211,442 -0.10(-0.29%)
Dec 05, 2006 33.04 33.79 32.98 33.79 13,694,847 +0.75(+2.27%)
Dec 04, 2006 32.82 33.10 32.69 33.04 7,905,042 +0.35(+1.06%)
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.