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 30, 2010 33.18 33.36 32.52 33.18 7,926,321 -0.02(-0.06%)
Jul 29, 2010 33.70 34.27 32.91 33.19 8,485 -0.32(-0.97%)
Jul 28, 2010 33.52 33.69 33.28 33.52 1,589 -0.24(-0.70%)
Jul 27, 2010 33.76 34.13 33.44 33.76 13,313 -0.12(-0.35%)
Jul 26, 2010 33.57 34.19 33.57 33.87 10,266,265 +0.27(+0.79%)
Jul 23, 2010 33.01 33.69 32.94 33.61 10,957,665 +0.53(+1.61%)
Jul 22, 2010 32.58 33.25 32.54 33.08 17,365 +0.77(+2.38%)
Jul 21, 2010 32.96 33.09 32.13 32.31 10,308,504 -0.58(-1.77%)
Jul 20, 2010 32.89 32.94 32.30 32.89 11,812,529 +0.09(+0.27%)
Jul 19, 2010 32.58 32.99 32.49 32.80 9,746,618 +0.28(+0.85%)
Jul 16, 2010 32.53 33.48 32.42 32.53 13,262,756 -0.60(-1.81%)
Jul 15, 2010 33.63 33.89 33.09 33.13 10,824,059 -0.59(-1.75%)
Jul 14, 2010 33.72 33.98 33.40 33.72 27,554 -0.21(-0.61%)
Jul 13, 2010 33.92 34.14 33.44 33.92 37,482 +0.67(+2.01%)
Jul 12, 2010 33.07 33.37 32.88 33.25 10,250,922 +0.02(+0.06%)
Jul 09, 2010 33.23 33.28 32.86 33.23 8,663,204 +0.40(+1.23%)
Jul 08, 2010 32.82 33.03 32.40 32.83 11,693 +0.23(+0.69%)
Jul 07, 2010 31.25 32.66 31.18 32.60 122,071 +1.37(+4.38%)
Jul 06, 2010 31.28 31.81 30.90 31.24 4,536 +0.33(+1.08%)
Jul 02, 2010 30.90 31.20 30.25 30.90 15,839,331 -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.