Walt Disney (NY: DIS )

172.42 USD -2.23 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 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%)
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.