Walt Disney (NY: DIS )

153.11 USD -0.50 (-0.33%)
Streaming Delayed Price Updated: 5:44 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.16 30.70 29.99 30.16 15,137,291 -0.49(-1.60%)
Sep 29, 2011 31.15 31.52 30.23 30.65 12,114,761 +0.17(+0.56%)
Sep 28, 2011 31.27 31.42 30.38 30.48 11,414,965 -0.68(-2.18%)
Sep 27, 2011 30.99 31.71 30.59 31.16 15,723,822 +0.86(+2.84%)
Sep 26, 2011 30.06 30.34 29.68 30.30 14,200,559 +0.47(+1.58%)
Sep 23, 2011 29.46 29.90 29.05 29.83 20,944,667 +0.28(+0.95%)
Sep 22, 2011 30.54 30.90 29.18 29.55 26,238,312 -1.73(-5.53%)
Sep 21, 2011 32.33 32.52 31.24 31.28 12,618,492 -1.03(-3.19%)
Sep 20, 2011 32.66 32.88 32.23 32.31 10,117,621 -0.20(-0.62%)
Sep 19, 2011 32.38 32.64 32.06 32.51 9,979,641 -0.40(-1.22%)
Sep 16, 2011 33.14 33.29 32.63 32.91 16,655,517 -0.03(-0.09%)
Sep 15, 2011 32.58 32.99 32.43 32.94 8,466,898 +0.65(+2.01%)
Sep 14, 2011 31.67 32.73 31.23 32.29 12,576,974 +0.84(+2.67%)
Sep 13, 2011 31.36 31.61 31.02 31.45 9,792,132 +0.16(+0.51%)
Sep 12, 2011 30.69 31.31 30.52 31.29 10,439,907 +0.25(+0.81%)
Sep 09, 2011 31.64 31.72 30.73 31.04 17,509,376 -0.91(-2.85%)
Sep 08, 2011 32.42 32.66 31.91 31.95 10,673,185 -0.68(-2.08%)
Sep 07, 2011 32.15 32.68 31.99 32.63 11,460,463 +0.87(+2.74%)
Sep 06, 2011 31.46 31.94 31.33 31.76 12,833,599 -0.70(-2.16%)
Sep 02, 2011 32.84 33.04 32.41 32.46 9,145,736 -0.92(-2.76%)
Sep 01, 2011 34.09 34.33 33.34 33.38 10,212,069 -0.68(-2.00%)
Aug 31, 2011 33.85 34.32 33.74 34.06 12,278,620 +0.48(+1.43%)
Aug 30, 2011 33.12 33.87 32.82 33.58 14,060,037 +0.42(+1.27%)
Aug 29, 2011 32.72 33.17 32.61 33.16 8,397,428 +0.76(+2.35%)
Aug 26, 2011 32.12 32.64 31.36 32.40 11,247,280 +0.39(+1.22%)
Aug 25, 2011 32.53 32.83 31.88 32.01 10,799,002 -0.50(-1.54%)
Aug 24, 2011 32.01 32.58 31.73 32.51 12,595,666 +0.40(+1.25%)
Aug 23, 2011 32.07 32.11 31.33 32.11 30,417,015 +0.09(+0.28%)
Aug 22, 2011 32.42 32.65 31.94 32.02 15,001,610 +0.17(+0.53%)
Aug 19, 2011 31.95 32.98 31.82 31.85 19,006,681 -0.70(-2.15%)
Aug 18, 2011 32.47 32.69 32.17 32.55 23,736,090 -0.82(-2.46%)
Aug 17, 2011 33.61 33.75 32.84 33.37 12,740,972 -0.05(-0.15%)
Aug 16, 2011 33.12 33.67 32.75 33.42 18,558,293 -0.23(-0.68%)
Aug 15, 2011 33.43 33.80 33.08 33.65 17,846,016 +0.56(+1.69%)
Aug 12, 2011 32.76 33.56 32.44 33.09 24,427,199 +0.97(+3.02%)
Aug 11, 2011 31.83 33.08 31.81 32.12 36,389,464 +0.58(+1.84%)
Aug 10, 2011 31.84 32.27 29.60 31.54 87,052,651 -3.16(-9.11%)
Aug 09, 2011 34.06 34.75 32.31 34.70 31,834,860 +1.67(+5.06%)
Aug 08, 2011 34.06 34.57 33.03 33.03 25,921,990 -2.15(-6.11%)
Aug 05, 2011 35.79 35.95 34.40 35.18 22,784,815 -0.17(-0.48%)
Aug 04, 2011 36.85 36.89 35.26 35.35 19,368,755 -2.08(-5.56%)
Aug 03, 2011 36.94 37.50 36.47 37.43 11,804,474 +0.46(+1.24%)
Aug 02, 2011 38.06 38.43 36.93 36.97 13,651,366 -1.47(-3.82%)
Aug 01, 2011 38.73 38.75 37.82 38.44 11,500,286 -0.18(-0.47%)
Jul 29, 2011 39.05 39.31 38.50 38.62 16,049,907 -0.78(-1.98%)
Jul 28, 2011 39.46 39.83 39.19 39.40 11,028,073 -0.12(-0.30%)
Jul 27, 2011 40.35 40.37 39.42 39.52 10,736,513 -0.99(-2.44%)
Jul 26, 2011 40.38 40.80 40.37 40.51 9,292,820 -0.05(-0.12%)
Jul 25, 2011 40.25 40.89 40.16 40.56 6,840,835 -0.09(-0.22%)
Jul 22, 2011 40.70 40.79 40.54 40.65 7,723,656 -0.09(-0.22%)
Jul 21, 2011 39.69 40.87 39.67 40.74 13,473,013 +1.38(+3.51%)
Jul 20, 2011 39.58 39.85 39.28 39.36 6,126,364 -0.18(-0.46%)
Jul 19, 2011 39.04 39.73 38.99 39.54 7,987,498 +0.79(+2.04%)
Jul 18, 2011 39.12 39.12 38.46 38.75 11,309,503 -0.52(-1.32%)
Jul 15, 2011 39.72 39.82 38.98 39.27 18,307,475 -0.31(-0.78%)
Jul 14, 2011 39.53 39.84 39.39 39.58 13,293,998 +0.02(+0.05%)
Jul 13, 2011 39.25 39.83 39.09 39.56 12,361,367 +0.41(+1.05%)
Jul 12, 2011 39.34 39.52 39.03 39.15 11,310,911 -0.07(-0.18%)
Jul 11, 2011 39.49 39.54 39.08 39.22 9,785,424 -0.69(-1.73%)
Jul 08, 2011 39.98 39.98 39.20 39.91 11,795,083 +0.17(+0.43%)
Jul 07, 2011 39.85 40.05 39.73 39.74 10,227,574 +0.17(+0.43%)
Jul 06, 2011 39.95 39.95 39.27 39.57 11,429,251 -0.40(-1.00%)
Jul 05, 2011 39.77 40.18 39.60 39.97 9,446,132 +0.25(+0.63%)
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.