Walt Disney (NY: DIS )

93.62 +1.08 (+1.16%)
Streaming Delayed Price Updated: 10:49 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 33.28 33.47 32.62 33.28 7,900,572 -0.02(-0.06%)
Jul 29, 2010 33.81 34.38 33.02 33.30 8,458 -0.33(-0.97%)
Jul 28, 2010 33.63 33.80 33.39 33.63 1,584 -0.24(-0.70%)
Jul 27, 2010 33.87 34.24 33.55 33.87 13,270 -0.12(-0.35%)
Jul 26, 2010 33.68 34.30 33.68 33.98 10,232,914 +0.27(+0.79%)
Jul 23, 2010 33.12 33.80 33.05 33.72 10,922,069 +0.53(+1.61%)
Jul 22, 2010 32.69 33.36 32.65 33.18 17,308 +0.77(+2.38%)
Jul 21, 2010 33.07 33.19 32.24 32.41 10,275,017 -0.58(-1.77%)
Jul 20, 2010 33.00 33.05 32.40 33.00 11,774,156 +0.09(+0.27%)
Jul 19, 2010 32.69 33.10 32.59 32.91 9,714,956 +0.28(+0.85%)
Jul 16, 2010 32.63 33.59 32.52 32.63 13,219,672 -0.60(-1.81%)
Jul 15, 2010 33.74 34.00 33.19 33.23 10,788,897 -0.59(-1.75%)
Jul 14, 2010 33.83 34.09 33.51 33.83 27,464 -0.21(-0.61%)
Jul 13, 2010 34.03 34.25 33.55 34.03 37,361 +0.67(+2.01%)
Jul 12, 2010 33.17 33.48 32.99 33.36 10,217,622 +0.02(+0.06%)
Jul 09, 2010 33.34 33.39 32.97 33.34 8,635,062 +0.41(+1.23%)
Jul 08, 2010 32.93 33.14 32.50 32.94 11,655 +0.23(+0.69%)
Jul 07, 2010 31.35 32.77 31.28 32.71 121,675 +1.37(+4.38%)
Jul 06, 2010 31.39 31.91 31.00 31.34 4,521 +0.34(+1.08%)
Jul 02, 2010 31.00 31.30 30.35 31.00 15,787,877 -0.08(-0.25%)
Jul 01, 2010 31.11 31.71 30.54 31.08 20,149,690 -0.04(-0.13%)
Jun 30, 2010 31.12 32.12 30.98 31.12 24,099 -0.68(-2.14%)
Jun 29, 2010 31.80 32.97 31.66 31.80 59,652 -1.27(-3.85%)
Jun 25, 2010 33.08 33.27 32.72 33.08 11,291,963 -0.12(-0.36%)
Jun 24, 2010 33.19 33.77 33.06 33.19 67,364 -0.73(-2.16%)
Jun 23, 2010 33.95 34.21 33.64 33.93 9,589,744 -0.01(-0.03%)
Jun 22, 2010 34.70 35.03 33.88 33.94 50,644 -0.70(-2.03%)
Jun 21, 2010 35.07 35.40 34.44 34.64 11,523,142 -0.09(-0.26%)
Jun 18, 2010 34.73 34.92 34.50 34.73 14,853,516 +0.08(+0.23%)
Jun 17, 2010 34.38 34.69 34.18 34.65 11,084,889 +0.28(+0.80%)
Jun 16, 2010 34.37 34.51 34.06 34.37 9,531,277 -0.20(-0.57%)
Jun 15, 2010 34.57 34.58 33.70 34.57 3,676 +1.05(+3.12%)
Jun 14, 2010 34.07 34.15 33.51 33.52 9,450,862 -0.31(-0.91%)
Jun 11, 2010 33.44 33.85 33.17 33.83 8,915,166 +0.13(+0.38%)
Jun 10, 2010 33.70 33.82 33.05 33.70 91,433 +1.16(+3.55%)
Jun 09, 2010 32.90 33.41 32.43 32.54 13,875,032 -0.21(-0.63%)
Jun 08, 2010 32.63 32.92 32.02 32.75 15,843,086 +0.11(+0.33%)
Jun 07, 2010 33.29 33.66 32.61 32.64 14,718,894 -0.64(-1.93%)
Jun 04, 2010 33.31 33.94 33.04 33.28 22,079,654 -1.01(-2.94%)
Jun 03, 2010 34.50 34.68 33.90 34.29 17,969,396 -0.03(-0.09%)
Jun 02, 2010 34.32 34.37 33.06 34.32 18,533,046 +1.39(+4.23%)
Jun 01, 2010 32.66 33.46 32.45 32.93 55,644 -0.09(-0.27%)
May 28, 2010 33.02 33.64 32.84 33.02 16,026,622 -0.94(-2.76%)
May 27, 2010 33.19 33.95 33.08 33.95 16,412,570 +1.28(+3.93%)
May 26, 2010 32.12 33.44 31.75 32.67 41,827 +0.74(+2.32%)
May 25, 2010 31.20 31.98 30.83 31.93 26,880,444 -0.16(-0.49%)
May 24, 2010 32.17 32.59 31.72 32.09 14,211,699 -0.39(-1.19%)
May 21, 2010 31.02 32.47 31.02 32.47 20,369,000 +0.87(+2.75%)
May 20, 2010 31.78 32.40 31.60 31.60 26,941,608 -1.38(-4.19%)
May 19, 2010 33.07 33.39 32.69 32.99 18,763,468 -0.34(-1.01%)
May 18, 2010 33.95 34.22 33.12 33.32 171,267 -0.46(-1.37%)
May 17, 2010 33.81 33.93 32.89 33.79 15,321,922 +0.14(+0.41%)
May 14, 2010 33.65 34.36 33.42 33.65 17,152,206 -0.68(-1.99%)
May 13, 2010 34.76 35.10 34.32 34.33 15,634,913 -0.49(-1.40%)
May 12, 2010 34.56 35.77 34.40 34.82 25,845,056 -0.51(-1.44%)
May 11, 2010 35.41 35.81 35.28 35.33 71,398 +0.46(+1.33%)
May 10, 2010 34.96 35.04 34.66 34.86 18,505,950 +1.86(+5.63%)
May 07, 2010 33.45 33.94 32.37 33.01 22,856,538 -0.53(-1.59%)
May 06, 2010 33.63 35.12 30.63 33.54 2,783 -1.86(-5.26%)
May 05, 2010 35.42 35.73 34.66 35.40 18,179,524 -0.75(-2.06%)
May 04, 2010 36.84 36.85 35.88 36.15 13,356,890 -0.96(-2.58%)
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.