Walt Disney (NY: DIS )

96.61 +1.92 (+2.03%)
Streaming Delayed Price Updated: 2:23 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 41.36 41.86 41.34 41.48 15,040,286 +0.06(+0.14%)
Feb 28, 2012 41.25 41.46 41.05 41.42 6,979,883 +0.29(+0.70%)
Feb 27, 2012 41.20 41.44 40.80 41.14 9,243,466 +0.33(+0.80%)
Feb 24, 2012 40.94 41.08 40.73 40.81 6,225,681 -0.17(-0.41%)
Feb 23, 2012 40.78 41.17 40.59 40.98 6,347,581 +0.21(+0.51%)
Feb 22, 2012 41.05 41.21 40.65 40.77 6,251,538 -0.30(-0.72%)
Feb 21, 2012 41.30 41.39 40.99 41.07 5,744,233 -0.18(-0.43%)
Feb 17, 2012 41.21 41.35 41.05 41.25 7,854,415 +0.21(+0.51%)
Feb 16, 2012 40.73 41.23 40.58 41.04 7,559,661 +0.29(+0.70%)
Feb 15, 2012 40.98 41.25 40.63 40.75 7,987,604 -0.35(-0.84%)
Feb 14, 2012 41.00 41.12 40.76 41.10 8,310,628 -0.19(-0.45%)
Feb 13, 2012 41.12 41.41 41.09 41.29 9,176,548 +0.34(+0.82%)
Feb 10, 2012 40.45 40.95 40.34 40.95 10,238,917 -0.08(-0.19%)
Feb 09, 2012 40.26 41.14 40.06 41.03 13,746,926 +0.26(+0.63%)
Feb 08, 2012 40.87 41.40 40.50 40.77 21,952,074 +0.29(+0.71%)
Feb 07, 2012 40.24 40.65 39.71 40.49 20,288,832 +0.51(+1.29%)
Feb 06, 2012 39.52 40.10 39.48 39.97 11,661,842 +0.45(+1.15%)
Feb 03, 2012 38.95 39.52 38.88 39.52 11,751,820 +1.08(+2.80%)
Feb 02, 2012 38.75 38.78 38.09 38.44 9,187,686 -0.41(-1.07%)
Feb 01, 2012 38.78 39.19 38.69 38.86 9,009,714 +0.42(+1.11%)
Jan 31, 2012 38.61 38.84 38.19 38.43 14,191,953 -0.09(-0.23%)
Jan 30, 2012 38.27 38.64 37.92 38.52 8,788,551 -0.26(-0.66%)
Jan 27, 2012 38.80 39.02 38.51 38.78 9,705,498 -0.10(-0.25%)
Jan 26, 2012 39.11 39.27 38.59 38.87 7,250,070 -0.21(-0.53%)
Jan 25, 2012 38.65 39.20 38.49 39.08 10,176,819 +0.31(+0.79%)
Jan 24, 2012 38.56 38.80 38.10 38.78 9,521,900 +0.00(+0.00%)
Jan 23, 2012 38.90 39.02 38.49 38.78 7,211,575 -0.06(-0.15%)
Jan 20, 2012 38.94 38.96 38.63 38.84 7,976,148 -0.13(-0.33%)
Jan 19, 2012 38.54 38.99 38.53 38.96 7,825,461 +0.41(+1.08%)
Jan 18, 2012 38.05 38.63 37.94 38.55 9,711,699 +0.53(+1.40%)
Jan 17, 2012 38.22 38.51 37.95 38.02 9,254,484 +0.08(+0.21%)
Jan 13, 2012 38.01 38.12 37.56 37.94 9,998,394 -0.33(-0.85%)
Jan 12, 2012 38.15 38.39 37.95 38.26 10,196,483 +0.03(+0.08%)
Jan 11, 2012 38.91 39.05 37.99 38.23 16,456,237 -0.92(-2.35%)
Jan 10, 2012 39.00 39.43 38.69 39.15 14,243,762 -0.12(-0.30%)
Jan 09, 2012 39.26 39.76 39.11 39.27 12,293,665 -0.16(-0.40%)
Jan 06, 2012 39.07 39.67 38.97 39.43 14,577,546 +0.41(+1.04%)
Jan 05, 2012 38.36 39.10 38.23 39.02 14,502,121 +0.64(+1.67%)
Jan 04, 2012 37.73 38.52 37.66 38.38 10,010,699 +1.33(+3.60%)
Dec 30, 2011 37.25 37.25 36.91 37.05 4,834,440 -0.21(-0.56%)
Dec 29, 2011 37.00 37.34 36.80 37.25 5,081,214 +0.46(+1.26%)
Dec 28, 2011 37.20 37.25 36.72 36.79 4,689,911 -0.37(-0.98%)
Dec 27, 2011 37.16 37.34 36.95 37.16 5,252,787 -0.09(-0.24%)
Dec 23, 2011 36.68 37.26 36.66 37.24 6,871,629 +1.41(+3.94%)
Dec 21, 2011 35.79 36.26 35.32 35.83 8,321,877 +0.10(+0.28%)
Dec 20, 2011 34.75 35.94 34.73 35.73 10,242,733 +1.40(+4.09%)
Dec 19, 2011 34.96 35.12 34.09 34.33 11,576,471 -0.56(-1.61%)
Dec 16, 2011 35.02 35.31 34.73 34.89 20,602,220 +0.13(+0.37%)
Dec 15, 2011 35.09 35.29 34.56 34.77 9,989,864 +0.03(+0.09%)
Dec 14, 2011 35.27 35.57 34.70 34.74 10,794,339 -1.16(-3.22%)
Dec 13, 2011 36.25 36.67 35.74 35.89 12,864,079 -0.32(-0.87%)
Dec 12, 2011 35.76 36.33 35.49 36.21 10,173,600 +0.09(+0.25%)
Dec 09, 2011 35.73 36.33 35.73 36.12 7,412,889 +0.63(+1.78%)
Dec 08, 2011 36.41 36.51 35.39 35.49 9,992,619 -1.17(-3.18%)
Dec 07, 2011 36.27 36.88 36.02 36.65 9,660,183 +0.27(+0.73%)
Dec 06, 2011 36.42 36.75 36.31 36.39 6,653,392 -0.11(-0.30%)
Dec 05, 2011 36.59 36.92 36.29 36.49 10,095,357 +0.33(+0.90%)
Dec 02, 2011 35.89 36.39 35.86 36.17 10,327,090 +0.61(+1.72%)
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.