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 29, 2012 47.78 48.20 47.48 47.76 10,462,670 +0.67(+1.42%)
Jun 28, 2012 46.94 47.11 46.26 47.09 6,777,745 -0.05(-0.10%)
Jun 27, 2012 46.55 47.35 46.51 47.14 6,116,903 +0.56(+1.21%)
Jun 26, 2012 46.16 46.74 46.10 46.58 7,393,276 +0.59(+1.28%)
Jun 25, 2012 46.50 46.51 45.84 45.99 6,845,229 -0.76(-1.62%)
Jun 22, 2012 46.67 46.79 46.19 46.74 19,175,700 +0.07(+0.15%)
Jun 21, 2012 47.07 47.16 46.50 46.68 10,234,088 -0.32(-0.69%)
Jun 20, 2012 46.91 47.24 46.71 47.00 7,377,713 +0.22(+0.46%)
Jun 19, 2012 46.71 47.27 46.55 46.78 8,336,372 +0.40(+0.87%)
Jun 18, 2012 46.24 46.68 46.08 46.38 8,957,911 +0.01(+0.02%)
Jun 15, 2012 46.69 46.71 46.20 46.37 11,372,255 -0.09(-0.19%)
Jun 14, 2012 45.69 46.72 45.50 46.46 12,748,668 +0.94(+2.05%)
Jun 13, 2012 45.54 45.94 45.29 45.52 7,431,074 -0.15(-0.32%)
Jun 12, 2012 45.05 45.70 44.88 45.67 7,864,427 +0.57(+1.27%)
Jun 11, 2012 45.64 45.92 45.03 45.10 8,030,122 -0.43(-0.95%)
Jun 08, 2012 45.00 45.54 44.89 45.53 10,889,808 +0.60(+1.34%)
Jun 07, 2012 45.14 45.52 44.83 44.93 10,397,724 +0.10(+0.22%)
Jun 06, 2012 44.33 44.90 44.31 44.83 9,642,365 +0.68(+1.54%)
Jun 05, 2012 43.83 44.23 43.52 44.15 11,339,740 +0.42(+0.97%)
Jun 04, 2012 43.79 44.01 43.47 43.73 9,627,563 +0.01(+0.02%)
Jun 01, 2012 44.46 44.66 43.66 43.72 15,105,932 -1.29(-2.87%)
May 31, 2012 44.44 45.40 44.37 45.01 14,882,392 +0.50(+1.13%)
May 30, 2012 44.33 44.78 44.17 44.51 11,382,645 -0.28(-0.62%)
May 29, 2012 44.02 44.80 43.92 44.78 10,724,164 +0.97(+2.20%)
May 25, 2012 43.81 44.27 43.70 43.82 8,655,757 +0.06(+0.14%)
May 24, 2012 43.73 43.92 43.34 43.76 9,965,413 +0.23(+0.52%)
May 23, 2012 43.56 43.78 43.15 43.53 9,014,436 -0.18(-0.41%)
May 22, 2012 43.81 44.02 43.46 43.71 6,742,846 +0.00(+0.00%)
May 21, 2012 43.14 43.73 42.84 43.71 8,438,313 +0.57(+1.32%)
May 18, 2012 43.78 43.81 42.96 43.14 10,764,367 -0.51(-1.17%)
May 17, 2012 44.46 44.54 43.62 43.65 8,611,154 -0.74(-1.66%)
May 16, 2012 44.46 44.85 44.37 44.39 8,530,492 +0.07(+0.16%)
May 15, 2012 44.54 45.10 44.23 44.32 10,328,178 -0.16(-0.35%)
May 14, 2012 44.48 44.80 44.29 44.48 8,183,970 -0.38(-0.86%)
May 11, 2012 44.44 45.10 44.31 44.86 9,933,874 +0.28(+0.62%)
May 10, 2012 44.45 44.89 44.36 44.59 14,301,601 +0.26(+0.58%)
May 09, 2012 43.78 45.10 43.73 44.33 21,682,472 +0.71(+1.63%)
May 08, 2012 43.11 43.81 42.43 43.62 19,951,928 +0.47(+1.10%)
May 07, 2012 42.98 43.28 42.65 43.15 11,963,500 +0.88(+2.07%)
May 04, 2012 42.93 43.04 42.19 42.27 7,577,976 -0.87(-2.01%)
May 03, 2012 42.87 43.46 42.83 43.14 9,500,141 +0.27(+0.62%)
May 02, 2012 42.90 43.14 42.64 42.87 8,164,692 -0.25(-0.57%)
May 01, 2012 42.45 43.42 42.49 43.12 9,467,966 +0.67(+1.58%)
Apr 30, 2012 42.66 42.69 42.19 42.45 7,095,638 -0.24(-0.55%)
Apr 27, 2012 42.93 42.98 42.46 42.69 5,994,636 -0.01(-0.02%)
Apr 26, 2012 42.09 42.89 42.04 42.70 7,833,290 +0.65(+1.55%)
Apr 25, 2012 41.75 42.11 41.73 42.05 5,003,579 +0.51(+1.23%)
Apr 24, 2012 41.39 41.78 41.33 41.54 5,031,464 +0.17(+0.40%)
Apr 23, 2012 41.60 41.60 41.09 41.37 6,697,384 -0.33(-0.80%)
Apr 20, 2012 41.59 42.19 41.59 41.70 7,893,681 +0.27(+0.64%)
Apr 19, 2012 41.78 41.86 41.16 41.44 7,189,131 -0.40(-0.96%)
Apr 18, 2012 41.83 41.96 41.67 41.84 3,840,609 -0.19(-0.45%)
Apr 17, 2012 41.24 42.09 41.24 42.03 6,654,564 +1.00(+2.45%)
Apr 16, 2012 41.42 41.49 40.91 41.02 6,204,080 -0.19(-0.45%)
Apr 13, 2012 41.39 41.57 41.06 41.21 7,428,984 -0.30(-0.71%)
Apr 12, 2012 40.80 41.56 40.64 41.51 5,624,620 +0.77(+1.89%)
Apr 11, 2012 40.88 41.06 40.61 40.74 6,457,974 +0.37(+0.93%)
Apr 10, 2012 41.23 41.49 40.25 40.36 10,847,650 -1.10(-2.66%)
Apr 09, 2012 41.49 41.62 41.32 41.47 6,919,052 -0.96(-2.25%)
Apr 05, 2012 42.19 42.52 42.03 42.42 6,439,537 +0.15(+0.35%)
Apr 04, 2012 42.24 42.33 41.83 42.27 8,695,293 -0.35(-0.83%)
Apr 03, 2012 43.00 43.08 42.25 42.63 8,121,076 -0.54(-1.25%)
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.