Walt Disney (NY: DIS )

177.12 USD -0.26 (-0.15%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 49.64 49.90 49.40 49.47 6,232,720 +0.05(+0.10%)
Aug 30, 2012 49.72 49.78 49.37 49.42 6,697,705 -0.62(-1.24%)
Aug 29, 2012 49.64 50.17 49.59 50.04 7,685,081 +0.41(+0.83%)
Aug 27, 2012 49.49 49.85 49.41 49.63 6,228,710 +0.07(+0.14%)
Aug 24, 2012 49.08 49.61 49.01 49.56 5,793,607 +0.39(+0.79%)
Aug 23, 2012 49.61 49.66 49.03 49.17 5,428,236 -0.49(-0.99%)
Aug 22, 2012 49.60 50.15 49.50 49.66 6,759,330 +0.02(+0.04%)
Aug 21, 2012 50.41 50.48 49.51 49.64 7,683,150 -0.81(-1.61%)
Aug 20, 2012 50.32 50.59 50.15 50.45 6,937,030 -0.01(-0.02%)
Aug 17, 2012 50.35 50.55 50.26 50.46 6,354,625 +0.21(+0.42%)
Aug 16, 2012 49.99 50.42 49.80 50.25 8,285,610 +0.36(+0.72%)
Aug 15, 2012 49.65 49.97 49.65 49.89 4,887,028 +0.20(+0.40%)
Aug 14, 2012 49.93 50.15 49.53 49.69 6,365,821 -0.17(-0.34%)
Aug 13, 2012 49.53 49.99 49.46 49.86 4,874,940 +0.21(+0.42%)
Aug 10, 2012 49.90 49.92 49.32 49.65 7,449,587 -0.31(-0.62%)
Aug 09, 2012 50.28 50.47 49.85 49.96 10,430,294 -0.53(-1.05%)
Aug 08, 2012 49.36 50.65 49.05 50.49 14,724,810 +0.68(+1.37%)
Aug 07, 2012 50.01 50.31 49.72 49.81 13,655,242 +0.16(+0.32%)
Aug 06, 2012 49.97 50.00 49.65 49.65 6,353,299 -0.12(-0.24%)
Aug 03, 2012 49.81 49.87 49.36 49.77 8,187,766 +0.79(+1.61%)
Aug 02, 2012 48.60 48.99 48.13 48.98 9,558,138 +0.16(+0.33%)
Aug 01, 2012 49.33 49.53 48.72 48.82 6,780,105 -0.32(-0.65%)
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%)
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.