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 (%)
Jul 29, 2011 38.45 38.71 37.91 38.03 16,299,004 -0.77(-1.98%)
Jul 28, 2011 38.86 39.22 38.59 38.80 11,199,230 -0.12(-0.30%)
Jul 27, 2011 39.73 39.75 38.82 38.92 10,903,145 -0.97(-2.44%)
Jul 26, 2011 39.76 40.18 39.75 39.89 9,437,046 -0.05(-0.12%)
Jul 25, 2011 39.63 40.27 39.55 39.94 6,947,005 -0.09(-0.22%)
Jul 22, 2011 40.08 40.17 39.92 40.03 7,843,528 -0.09(-0.22%)
Jul 21, 2011 39.08 40.25 39.06 40.12 13,682,116 +1.36(+3.51%)
Jul 20, 2011 38.98 39.24 38.68 38.76 6,221,446 -0.18(-0.46%)
Jul 19, 2011 38.44 39.12 38.39 38.94 8,111,465 +0.78(+2.04%)
Jul 18, 2011 38.52 38.52 37.87 38.16 11,485,028 -0.51(-1.32%)
Jul 15, 2011 39.11 39.21 38.38 38.67 18,591,610 -0.31(-0.78%)
Jul 14, 2011 38.93 39.23 38.79 38.98 13,500,322 +0.02(+0.05%)
Jul 13, 2011 38.65 39.22 38.49 38.96 12,553,217 +0.40(+1.05%)
Jul 12, 2011 38.74 38.92 38.43 38.55 11,486,458 -0.07(-0.18%)
Jul 11, 2011 38.89 38.94 38.48 38.62 9,937,295 -0.68(-1.73%)
Jul 08, 2011 39.37 39.37 38.60 39.30 11,978,144 +0.17(+0.43%)
Jul 07, 2011 39.24 39.44 39.12 39.13 10,386,307 +0.17(+0.43%)
Jul 06, 2011 39.34 39.34 38.67 38.97 11,606,634 -0.39(-1.00%)
Jul 05, 2011 39.16 39.57 38.99 39.36 9,592,737 +0.25(+0.63%)
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.