Walt Disney (NY: DIS )

173.50 USD -0.47 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 33.69 33.88 33.02 33.69 7,805,184 -0.02(-0.06%)
Jul 29, 2010 34.22 34.80 33.42 33.71 8,356 -0.33(-0.97%)
Jul 28, 2010 34.04 34.21 33.80 34.04 1,565 -0.24(-0.70%)
Jul 27, 2010 34.28 34.66 33.96 34.28 13,110 -0.12(-0.35%)
Jul 26, 2010 34.09 34.72 34.09 34.40 10,109,366 +0.27(+0.79%)
Jul 23, 2010 33.52 34.21 33.45 34.13 10,790,200 +0.54(+1.61%)
Jul 22, 2010 33.09 33.77 33.05 33.59 17,100 +0.78(+2.38%)
Jul 21, 2010 33.47 33.60 32.63 32.81 10,150,960 -0.59(-1.77%)
Jul 20, 2010 33.40 33.45 32.80 33.40 11,631,999 +0.09(+0.27%)
Jul 19, 2010 33.09 33.50 32.99 33.31 9,597,661 +0.28(+0.85%)
Jul 16, 2010 33.03 34.00 32.92 33.03 13,060,062 -0.61(-1.81%)
Jul 15, 2010 34.15 34.42 33.60 33.64 10,658,636 -0.60(-1.75%)
Jul 14, 2010 34.24 34.51 33.92 34.24 27,133 -0.21(-0.61%)
Jul 13, 2010 34.45 34.67 33.96 34.45 36,910 +0.68(+2.01%)
Jul 12, 2010 33.58 33.89 33.39 33.77 10,094,258 +0.02(+0.06%)
Jul 09, 2010 33.75 33.80 33.37 33.75 8,530,805 +0.41(+1.23%)
Jul 08, 2010 33.33 33.54 32.90 33.34 11,515 +0.23(+0.69%)
Jul 07, 2010 31.73 33.17 31.66 33.11 120,206 +1.39(+4.38%)
Jul 06, 2010 31.77 32.30 31.38 31.72 4,467 +0.34(+1.08%)
Jul 02, 2010 31.38 31.68 30.72 31.38 15,597,260 -0.08(-0.25%)
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.