Walt Disney (NY: DIS )

147.13 USD -1.96 (-1.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 41.87 42.37 41.85 41.99 14,858,695 +0.06(+0.14%)
Feb 28, 2012 41.75 41.97 41.55 41.93 6,895,611 +0.29(+0.70%)
Feb 27, 2012 41.70 41.95 41.30 41.64 9,131,864 +0.33(+0.80%)
Feb 24, 2012 41.44 41.58 41.23 41.31 6,150,515 -0.17(-0.41%)
Feb 23, 2012 41.28 41.67 41.09 41.48 6,270,943 +0.21(+0.51%)
Feb 22, 2012 41.55 41.71 41.15 41.27 6,176,059 -0.30(-0.72%)
Feb 21, 2012 41.80 41.90 41.49 41.57 5,674,879 -0.18(-0.43%)
Feb 17, 2012 41.71 41.86 41.55 41.75 7,759,584 +0.21(+0.51%)
Feb 16, 2012 41.23 41.73 41.08 41.54 7,468,389 +0.29(+0.70%)
Feb 15, 2012 41.48 41.75 41.12 41.25 7,891,165 -0.35(-0.84%)
Feb 14, 2012 41.50 41.62 41.26 41.60 8,210,289 -0.19(-0.45%)
Feb 13, 2012 41.62 41.92 41.59 41.79 9,065,754 +0.34(+0.82%)
Feb 10, 2012 40.94 41.45 40.83 41.45 10,115,296 -0.08(-0.19%)
Feb 09, 2012 40.75 41.64 40.55 41.53 13,580,951 +0.26(+0.63%)
Feb 08, 2012 41.37 41.91 40.99 41.27 21,687,031 +0.29(+0.71%)
Feb 07, 2012 40.73 41.15 40.20 40.98 20,043,872 +0.52(+1.29%)
Feb 06, 2012 40.00 40.59 39.96 40.46 11,521,041 +0.46(+1.15%)
Feb 03, 2012 39.43 40.00 39.36 40.00 11,609,933 +1.09(+2.80%)
Feb 02, 2012 39.22 39.25 38.56 38.91 9,076,757 -0.42(-1.07%)
Feb 01, 2012 39.25 39.67 39.16 39.33 8,900,934 +0.43(+1.11%)
Jan 31, 2012 39.08 39.31 38.66 38.90 14,020,605 -0.09(-0.23%)
Jan 30, 2012 38.74 39.11 38.38 38.99 8,682,441 -0.26(-0.66%)
Jan 27, 2012 39.27 39.50 38.98 39.25 9,588,317 -0.10(-0.25%)
Jan 26, 2012 39.59 39.75 39.06 39.35 7,162,536 -0.21(-0.53%)
Jan 25, 2012 39.12 39.68 38.96 39.56 10,053,948 +0.31(+0.79%)
Jan 24, 2012 39.03 39.27 38.57 39.25 9,406,936 +0.00(+0.00%)
Jan 23, 2012 39.38 39.50 38.96 39.25 7,124,505 -0.06(-0.15%)
Jan 20, 2012 39.42 39.44 39.10 39.31 7,879,847 -0.13(-0.33%)
Jan 19, 2012 39.01 39.47 39.00 39.44 7,730,979 +0.42(+1.08%)
Jan 18, 2012 38.51 39.10 38.40 39.02 9,594,443 +0.54(+1.40%)
Jan 17, 2012 38.69 38.98 38.41 38.48 9,142,749 +0.08(+0.21%)
Jan 13, 2012 38.47 38.59 38.02 38.40 9,877,677 -0.33(-0.85%)
Jan 12, 2012 38.62 38.86 38.41 38.73 10,073,374 +0.03(+0.08%)
Jan 11, 2012 39.39 39.53 38.45 38.70 16,257,550 -0.93(-2.35%)
Jan 10, 2012 39.48 39.91 39.16 39.63 14,071,788 -0.12(-0.30%)
Jan 09, 2012 39.74 40.25 39.59 39.75 12,145,236 -0.16(-0.40%)
Jan 06, 2012 39.55 40.15 39.45 39.91 14,401,542 +0.41(+1.04%)
Jan 05, 2012 38.83 39.58 38.70 39.50 14,327,028 +0.65(+1.67%)
Jan 04, 2012 38.19 38.99 38.12 38.85 9,889,833 +1.35(+3.60%)
Dec 30, 2011 37.71 37.71 37.36 37.50 4,776,071 -0.21(-0.56%)
Dec 29, 2011 37.45 37.80 37.25 37.71 5,019,866 +0.47(+1.26%)
Dec 28, 2011 37.65 37.71 37.17 37.24 4,633,287 -0.37(-0.98%)
Dec 27, 2011 37.61 37.80 37.40 37.61 5,189,367 -0.09(-0.24%)
Dec 23, 2011 37.13 37.72 37.11 37.70 6,788,664 +1.43(+3.94%)
Dec 21, 2011 36.23 36.70 35.75 36.27 8,221,402 +0.10(+0.28%)
Dec 20, 2011 35.17 36.38 35.15 36.17 10,119,066 +1.42(+4.09%)
Dec 19, 2011 35.39 35.55 34.51 34.75 11,436,701 -0.57(-1.61%)
Dec 16, 2011 35.45 35.74 35.15 35.32 20,353,475 +0.13(+0.37%)
Dec 15, 2011 35.52 35.72 34.99 35.19 9,869,250 +0.03(+0.09%)
Dec 14, 2011 35.70 36.00 35.12 35.16 10,664,012 -1.17(-3.22%)
Dec 13, 2011 36.69 37.12 36.18 36.33 12,708,763 -0.32(-0.87%)
Dec 12, 2011 36.20 36.77 35.92 36.65 10,050,768 +0.09(+0.25%)
Dec 09, 2011 36.17 36.77 36.17 36.56 7,323,389 +0.64(+1.78%)
Dec 08, 2011 36.86 36.96 35.82 35.92 9,871,972 -1.18(-3.18%)
Dec 07, 2011 36.71 37.33 36.46 37.10 9,543,549 +0.27(+0.73%)
Dec 06, 2011 36.87 37.20 36.75 36.83 6,573,062 -0.11(-0.30%)
Dec 05, 2011 37.04 37.37 36.73 36.94 9,973,469 +0.33(+0.90%)
Dec 02, 2011 36.33 36.83 36.30 36.61 10,202,404 +0.62(+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.