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 (%)
Jul 31, 2006 29.55 29.73 29.40 29.69 9,288,900 -0.01(-0.03%)
Jul 28, 2006 29.38 29.79 29.26 29.70 14,653,300 +0.49(+1.68%)
Jul 27, 2006 29.64 29.64 29.17 29.21 10,486,500 -0.13(-0.44%)
Jul 26, 2006 29.45 29.65 29.22 29.34 8,169,900 -0.14(-0.47%)
Jul 25, 2006 29.20 29.62 28.96 29.48 7,972,100 +0.11(+0.37%)
Jul 24, 2006 28.47 29.41 28.49 29.37 9,214,200 +0.90(+3.16%)
Jul 21, 2006 28.91 28.99 28.43 28.47 10,859,800 -0.65(-2.23%)
Jul 20, 2006 29.24 29.75 29.12 29.12 9,221,600 -0.14(-0.48%)
Jul 19, 2006 29.04 29.54 28.95 29.26 11,554,000 +0.16(+0.55%)
Jul 18, 2006 28.47 29.14 28.32 29.10 10,826,800 +0.50(+1.75%)
Jul 17, 2006 28.16 28.60 28.15 28.60 10,445,500 +0.11(+0.39%)
Jul 14, 2006 28.55 28.70 28.15 28.49 10,540,900 -0.21(-0.73%)
Jul 13, 2006 29.30 29.33 28.45 28.70 17,643,000 -1.21(-4.05%)
Jul 12, 2006 30.25 30.30 29.81 29.91 8,415,000 -0.34(-1.12%)
Jul 11, 2006 29.90 30.27 29.83 30.25 10,012,200 +0.33(+1.10%)
Jul 10, 2006 30.15 30.34 29.85 29.92 11,717,900 +0.09(+0.30%)
Jul 07, 2006 29.90 30.08 29.67 29.83 9,349,400 -0.21(-0.70%)
Jul 06, 2006 30.06 30.45 29.94 30.04 10,770,600 -0.03(-0.10%)
Jul 05, 2006 29.82 30.45 29.70 30.07 11,188,700 +0.05(+0.17%)
Jul 03, 2006 30.19 30.31 29.96 30.02 5,795,900 +0.02(+0.07%)
Jun 30, 2006 29.88 30.17 29.82 30.00 12,431,000 +0.12(+0.40%)
Jun 29, 2006 29.58 30.07 29.49 29.88 10,930,000 +0.50(+1.70%)
Jun 28, 2006 29.41 29.64 29.24 29.38 8,284,900 -0.03(-0.10%)
Jun 27, 2006 29.58 29.65 29.32 29.41 8,894,400 -0.26(-0.88%)
Jun 26, 2006 29.07 29.75 29.06 29.67 9,399,700 +0.55(+1.89%)
Jun 23, 2006 29.20 29.28 28.86 29.12 8,631,900 -0.16(-0.55%)
Jun 22, 2006 29.13 29.51 29.07 29.28 9,421,800 +0.15(+0.51%)
Jun 21, 2006 29.17 29.75 29.04 29.13 11,568,500 -0.10(-0.34%)
Jun 20, 2006 29.02 29.34 28.91 29.23 13,625,600 +0.16(+0.55%)
Jun 19, 2006 29.43 29.45 29.00 29.07 12,251,500 -0.38(-1.29%)
Jun 16, 2006 29.39 29.54 29.05 29.45 12,550,300 +0.26(+0.89%)
Jun 15, 2006 28.64 29.25 28.50 29.19 11,798,900 +0.50(+1.74%)
Jun 14, 2006 28.00 28.80 27.95 28.69 14,872,100 +0.41(+1.45%)
Jun 13, 2006 28.52 28.73 28.22 28.28 13,600,600 -0.62(-2.15%)
Jun 12, 2006 28.40 29.01 28.30 28.90 18,754,900 -0.43(-1.47%)
Jun 09, 2006 29.92 30.00 29.25 29.33 15,045,100 -0.54(-1.81%)
Jun 08, 2006 30.45 30.48 29.70 29.87 20,619,600 -0.78(-2.54%)
Jun 07, 2006 30.53 31.03 30.42 30.65 13,495,700 +0.12(+0.39%)
Jun 06, 2006 30.89 30.98 30.38 30.53 16,301,400 -0.21(-0.68%)
Jun 05, 2006 30.62 30.99 30.45 30.74 10,021,100 +0.12(+0.39%)
Jun 02, 2006 30.61 30.69 30.45 30.62 8,661,600 +0.00(+0.00%)
Jun 01, 2006 30.50 30.72 30.42 30.62 10,074,600 +0.12(+0.39%)
May 31, 2006 30.35 30.51 30.13 30.50 14,287,600 +0.30(+0.99%)
May 30, 2006 30.46 30.47 30.16 30.20 8,196,800 -0.31(-1.02%)
May 26, 2006 30.33 30.53 30.25 30.51 7,492,900 +0.36(+1.19%)
May 25, 2006 30.30 30.33 30.01 30.15 8,319,100 +0.01(+0.03%)
May 24, 2006 30.31 30.35 29.98 30.14 12,481,000 -0.09(-0.30%)
May 23, 2006 30.10 30.45 29.95 30.23 10,380,300 +0.23(+0.77%)
May 22, 2006 30.10 30.32 29.85 30.00 11,974,400 -0.15(-0.50%)
May 19, 2006 29.70 30.40 29.63 30.15 13,920,900 +0.55(+1.86%)
May 18, 2006 29.76 29.93 29.18 29.60 13,637,500 -0.16(-0.54%)
May 17, 2006 30.28 30.30 29.65 29.76 15,244,000 -0.59(-1.94%)
May 16, 2006 29.97 30.45 29.87 30.35 14,203,300 +0.36(+1.20%)
May 15, 2006 29.75 30.00 29.72 29.99 10,997,600 +0.09(+0.30%)
May 12, 2006 29.80 29.98 29.61 29.90 12,792,400 +0.10(+0.34%)
May 11, 2006 29.85 29.94 29.52 29.80 14,468,200 -0.31(-1.03%)
May 10, 2006 29.80 30.19 29.58 30.11 21,111,500 +0.53(+1.79%)
May 09, 2006 28.85 29.60 28.78 29.58 18,205,000 +0.81(+2.82%)
May 08, 2006 29.30 29.32 28.61 28.77 27,585,200 -0.32(-1.10%)
May 05, 2006 28.50 29.15 28.50 29.09 52,024,200 +0.69(+2.43%)
May 04, 2006 28.16 28.43 28.16 28.40 7,803,700 +0.29(+1.03%)
May 03, 2006 27.95 28.16 27.89 28.11 8,443,900 +0.22(+0.79%)
May 02, 2006 27.90 28.03 27.78 27.89 6,806,100 +0.22(+0.80%)
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.