Walt Disney (NY: DIS )

172.65 USD -2.00 (-1.15%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 49.78 49.85 49.09 49.14 10,503,051 -0.66(-1.33%)
Jul 30, 2012 49.95 50.14 49.65 49.80 8,890,537 -0.14(-0.27%)
Jul 27, 2012 49.89 50.54 49.69 49.94 16,175,067 +0.23(+0.45%)
Jul 26, 2012 49.06 49.87 49.06 49.71 10,497,054 +1.41(+2.92%)
Jul 25, 2012 48.33 48.64 48.01 48.30 7,033,910 +0.14(+0.29%)
Jul 24, 2012 48.03 48.33 47.69 48.16 8,955,077 +0.18(+0.38%)
Jul 23, 2012 47.77 48.06 47.42 47.98 8,333,070 -0.61(-1.26%)
Jul 20, 2012 48.60 48.95 48.50 48.59 8,482,754 -0.40(-0.82%)
Jul 19, 2012 49.39 49.62 48.73 48.99 9,330,697 -0.36(-0.73%)
Jul 18, 2012 49.14 49.67 48.96 49.35 7,677,445 +0.00(+0.00%)
Jul 17, 2012 48.44 49.92 48.40 49.35 15,909,391 +1.49(+3.11%)
Jul 16, 2012 47.96 48.12 47.69 47.86 5,675,144 -0.33(-0.68%)
Jul 13, 2012 47.40 48.38 47.38 48.19 7,187,317 +0.78(+1.65%)
Jul 12, 2012 47.38 47.80 46.85 47.41 8,270,648 +0.14(+0.30%)
Jul 11, 2012 47.45 47.59 46.97 47.27 6,500,977 -0.09(-0.19%)
Jul 10, 2012 48.17 48.38 47.18 47.36 8,787,486 -0.64(-1.33%)
Jul 09, 2012 48.06 48.18 47.76 48.00 5,597,063 -0.04(-0.08%)
Jul 06, 2012 47.77 48.18 47.70 48.04 5,623,038 -0.07(-0.15%)
Jul 05, 2012 48.28 48.55 47.83 48.11 7,770,133 -0.48(-0.99%)
Jul 03, 2012 48.67 48.75 48.42 48.59 3,061,111 -0.13(-0.27%)
Jul 02, 2012 48.62 48.75 48.24 48.72 7,276,694 +0.22(+0.45%)
Jun 29, 2012 48.52 48.95 48.22 48.50 10,302,770 +0.68(+1.42%)
Jun 28, 2012 47.67 47.84 46.98 47.82 6,674,161 -0.05(-0.10%)
Jun 27, 2012 47.27 48.08 47.23 47.87 6,023,419 +0.57(+1.21%)
Jun 26, 2012 46.88 47.47 46.82 47.30 7,280,285 +0.60(+1.28%)
Jun 25, 2012 47.22 47.23 46.55 46.70 6,740,614 -0.77(-1.62%)
Jun 22, 2012 47.39 47.52 46.91 47.47 18,882,641 +0.07(+0.15%)
Jun 21, 2012 47.80 47.89 47.22 47.40 10,077,681 -0.33(-0.69%)
Jun 20, 2012 47.64 47.97 47.43 47.73 7,264,960 +0.22(+0.46%)
Jun 19, 2012 47.43 48.00 47.28 47.51 8,208,968 +0.41(+0.87%)
Jun 18, 2012 46.96 47.40 46.80 47.10 8,821,008 +0.01(+0.02%)
Jun 15, 2012 47.41 47.43 46.92 47.09 11,198,454 -0.09(-0.19%)
Jun 14, 2012 46.40 47.45 46.21 47.18 12,553,831 +0.95(+2.05%)
Jun 13, 2012 46.25 46.65 45.99 46.23 7,317,506 -0.15(-0.32%)
Jun 12, 2012 45.75 46.41 45.58 46.38 7,744,236 +0.58(+1.27%)
Jun 11, 2012 46.35 46.63 45.73 45.80 7,907,398 -0.44(-0.95%)
Jun 08, 2012 45.70 46.25 45.59 46.24 10,723,380 +0.61(+1.34%)
Jun 07, 2012 45.84 46.22 45.53 45.63 10,238,816 +0.10(+0.22%)
Jun 06, 2012 45.02 45.60 45.00 45.53 9,495,001 +0.69(+1.54%)
Jun 05, 2012 44.51 44.92 44.20 44.84 11,166,436 +0.43(+0.97%)
Jun 04, 2012 44.47 44.69 44.14 44.41 9,480,426 +0.01(+0.02%)
Jun 01, 2012 45.15 45.35 44.34 44.40 14,875,069 -1.31(-2.87%)
May 31, 2012 45.13 46.10 45.06 45.71 14,654,945 +0.51(+1.13%)
May 30, 2012 45.02 45.48 44.86 45.20 11,208,685 -0.28(-0.62%)
May 29, 2012 44.70 45.50 44.60 45.48 10,560,267 +0.98(+2.20%)
May 25, 2012 44.49 44.96 44.38 44.50 8,523,472 +0.06(+0.14%)
May 24, 2012 44.41 44.60 44.01 44.44 9,813,112 +0.23(+0.52%)
May 23, 2012 44.24 44.46 43.81 44.21 8,876,669 -0.18(-0.41%)
May 22, 2012 44.49 44.70 44.13 44.39 6,639,796 +0.00(+0.00%)
May 21, 2012 43.81 44.41 43.51 44.39 8,309,351 +0.58(+1.32%)
May 18, 2012 44.46 44.49 43.62 43.81 10,599,856 -0.52(-1.17%)
May 17, 2012 45.15 45.23 44.30 44.33 8,479,550 -0.75(-1.66%)
May 16, 2012 45.15 45.55 45.06 45.08 8,400,121 +0.07(+0.16%)
May 15, 2012 45.23 45.80 44.92 45.01 10,170,333 -0.16(-0.35%)
May 14, 2012 45.17 45.50 44.98 45.17 8,058,895 -0.39(-0.86%)
May 11, 2012 45.13 45.80 45.00 45.56 9,782,055 +0.28(+0.62%)
May 10, 2012 45.14 45.59 45.05 45.28 14,083,031 +0.26(+0.58%)
May 09, 2012 44.46 45.80 44.41 45.02 21,351,101 +0.72(+1.63%)
May 08, 2012 43.78 44.49 43.09 44.30 19,647,005 +0.48(+1.10%)
May 07, 2012 43.65 43.95 43.31 43.82 11,780,663 +0.89(+2.07%)
May 04, 2012 43.60 43.71 42.84 42.93 7,462,163 -0.88(-2.01%)
May 03, 2012 43.54 44.13 43.49 43.81 9,354,951 +0.27(+0.62%)
May 02, 2012 43.57 43.81 43.30 43.54 8,039,912 -0.25(-0.57%)
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.