Walt Disney (NY: DIS )

153.24 USD -0.37 (-0.24%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 30.95 31.30 30.83 30.91 8,216,000 -0.02(-0.06%)
Sep 28, 2006 31.00 31.23 30.82 30.93 9,581,900 -0.11(-0.35%)
Sep 27, 2006 30.91 31.46 30.90 31.04 12,973,800 -0.03(-0.10%)
Sep 26, 2006 30.27 31.10 30.26 31.07 13,794,300 +0.91(+3.02%)
Sep 25, 2006 30.29 30.40 29.74 30.16 8,355,600 +0.08(+0.27%)
Sep 22, 2006 30.57 30.70 30.00 30.08 11,226,500 -0.63(-2.05%)
Sep 21, 2006 30.90 31.13 30.51 30.71 9,189,900 -0.32(-1.03%)
Sep 20, 2006 30.61 31.05 30.60 31.03 11,259,500 +0.56(+1.84%)
Sep 19, 2006 30.12 30.61 30.06 30.47 7,598,400 +0.41(+1.36%)
Sep 18, 2006 30.29 30.33 29.99 30.06 6,584,900 -0.25(-0.82%)
Sep 15, 2006 30.50 30.58 30.12 30.31 16,958,300 -0.08(-0.26%)
Sep 14, 2006 30.27 30.41 30.05 30.39 5,784,000 -0.06(-0.20%)
Sep 13, 2006 30.25 30.51 30.00 30.45 10,773,100 +0.24(+0.79%)
Sep 12, 2006 29.75 30.28 29.66 30.21 12,609,800 +0.44(+1.48%)
Sep 11, 2006 29.40 29.83 29.40 29.77 6,542,800 +0.19(+0.64%)
Sep 08, 2006 30.05 30.05 29.50 29.58 7,422,700 +0.09(+0.31%)
Sep 07, 2006 29.42 29.69 29.30 29.49 6,622,200 -0.12(-0.41%)
Sep 06, 2006 29.72 29.77 29.57 29.61 4,890,800 -0.24(-0.80%)
Sep 05, 2006 29.82 30.04 29.75 29.85 5,903,400 -0.04(-0.13%)
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.