Walt Disney (NY: DIS )

113.85 +1.90 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 30.07 30.41 29.95 30.03 8,457,692 -0.02(-0.06%)
Sep 28, 2006 30.11 30.34 29.94 30.05 9,863,773 -0.11(-0.35%)
Sep 27, 2006 30.03 30.56 30.02 30.15 13,355,454 -0.03(-0.10%)
Sep 26, 2006 29.41 30.21 29.40 30.18 14,200,090 +0.88(+3.02%)
Sep 25, 2006 29.42 29.53 28.89 29.30 8,601,399 +0.08(+0.27%)
Sep 22, 2006 29.70 29.82 29.14 29.22 11,556,753 -0.61(-2.05%)
Sep 21, 2006 30.02 30.24 29.64 29.83 9,460,242 -0.31(-1.03%)
Sep 20, 2006 29.74 30.16 29.73 30.14 11,590,724 +0.54(+1.84%)
Sep 19, 2006 29.26 29.74 29.20 29.60 7,821,924 +0.40(+1.36%)
Sep 18, 2006 29.42 29.46 29.13 29.20 6,778,609 -0.24(-0.82%)
Sep 15, 2006 29.63 29.71 29.26 29.44 17,457,166 -0.08(-0.26%)
Sep 14, 2006 29.41 29.54 29.19 29.52 5,954,149 -0.06(-0.20%)
Sep 13, 2006 29.39 29.64 29.14 29.58 11,090,015 +0.23(+0.79%)
Sep 12, 2006 28.90 29.41 28.81 29.35 12,980,746 +0.43(+1.48%)
Sep 11, 2006 28.56 28.98 28.56 28.92 6,735,271 +0.18(+0.64%)
Sep 08, 2006 29.19 29.19 28.66 28.73 7,641,055 +0.09(+0.31%)
Sep 07, 2006 28.58 28.84 28.46 28.65 6,817,007 -0.12(-0.41%)
Sep 06, 2006 28.87 28.92 28.73 28.76 5,034,674 -0.23(-0.80%)
Sep 05, 2006 28.97 29.18 28.90 29.00 6,077,062 -0.04(-0.13%)
Sep 01, 2006 28.97 29.14 28.80 29.04 6,104,238 +0.23(+0.81%)
Aug 31, 2006 28.66 28.86 28.47 28.80 5,394,867 +0.08(+0.27%)
Aug 30, 2006 28.39 28.76 28.39 28.73 8,051,072 +0.45(+1.58%)
Aug 29, 2006 28.56 28.69 28.17 28.28 9,239,946 -0.25(-0.89%)
Aug 28, 2006 28.10 28.61 28.09 28.53 5,265,675 +0.41(+1.45%)
Aug 25, 2006 27.98 28.24 27.88 28.12 6,036,297 +0.00(+0.00%)
Aug 24, 2006 28.34 28.47 28.00 28.12 10,652,513 -0.23(-0.82%)
Aug 23, 2006 28.77 28.95 28.18 28.36 9,337,947 -0.44(-1.52%)
Aug 22, 2006 29.11 29.19 28.67 28.79 15,155,287 -0.32(-1.10%)
Aug 21, 2006 29.05 29.11 28.83 29.11 6,915,625 +0.06(+0.20%)
Aug 18, 2006 29.11 29.11 28.79 29.06 6,927,360 +0.01(+0.03%)
Aug 17, 2006 28.75 29.14 28.72 29.05 6,286,857 +0.18(+0.64%)
Aug 16, 2006 28.86 28.91 28.72 28.86 10,068,113 +0.07(+0.24%)
Aug 15, 2006 28.80 28.91 28.64 28.79 7,729,173 +0.12(+0.41%)
Aug 14, 2006 28.69 28.95 28.60 28.68 8,930,298 +0.09(+0.31%)
Aug 11, 2006 28.77 28.83 28.39 28.59 7,022,787 -0.15(-0.51%)
Aug 10, 2006 27.93 28.88 27.71 28.73 17,527,476 +0.73(+2.60%)
Aug 09, 2006 29.14 29.19 27.97 28.01 19,236,824 -0.15(-0.52%)
Aug 08, 2006 28.66 28.84 27.95 28.15 12,776,715 -0.40(-1.40%)
Aug 07, 2006 29.05 29.05 28.35 28.55 10,809,911 -0.50(-1.71%)
Aug 04, 2006 29.22 29.26 28.75 29.05 10,198,951 -0.14(-0.47%)
Aug 03, 2006 28.67 29.24 28.55 29.18 8,381,618 +0.23(+0.81%)
Aug 02, 2006 28.49 29.07 28.47 28.95 8,725,547 +0.44(+1.53%)
Aug 01, 2006 28.80 28.90 28.48 28.51 10,163,437 -0.33(-1.15%)
Jul 31, 2006 28.71 28.88 28.56 28.84 9,562,154 -0.01(-0.03%)
Jul 28, 2006 28.54 28.94 28.42 28.85 15,084,360 +0.48(+1.68%)
Jul 27, 2006 28.79 28.79 28.34 28.38 10,794,984 -0.13(-0.44%)
Jul 26, 2006 28.61 28.80 28.39 28.50 8,410,236 -0.14(-0.47%)
Jul 25, 2006 28.37 28.77 28.13 28.64 8,206,617 +0.11(+0.37%)
Jul 24, 2006 27.66 28.57 27.68 28.53 9,485,256 +0.87(+3.16%)
Jul 21, 2006 28.08 28.16 27.62 27.66 11,179,266 -0.63(-2.23%)
Jul 20, 2006 28.40 28.90 28.29 28.29 9,492,874 -0.14(-0.48%)
Jul 19, 2006 28.21 28.70 28.12 28.42 11,893,887 +0.16(+0.55%)
Jul 18, 2006 27.66 28.31 27.51 28.27 11,145,295 +0.49(+1.75%)
Jul 17, 2006 27.36 27.78 27.35 27.78 10,752,778 +0.11(+0.39%)
Jul 14, 2006 27.73 27.88 27.35 27.68 10,850,984 -0.20(-0.73%)
Jul 13, 2006 28.46 28.49 27.64 27.88 18,162,008 -1.18(-4.05%)
Jul 12, 2006 29.39 29.43 28.96 29.06 8,662,546 -0.33(-1.12%)
Jul 11, 2006 29.05 29.41 28.98 29.39 10,306,731 +0.32(+1.10%)
Jul 10, 2006 29.29 29.47 29.00 29.07 12,062,608 +0.09(+0.30%)
Jul 07, 2006 29.05 29.22 28.82 28.98 9,624,434 -0.20(-0.70%)
Jul 06, 2006 29.20 29.58 29.08 29.18 11,087,442 -0.03(-0.10%)
Jul 05, 2006 28.97 29.58 28.85 29.21 11,517,841 +0.05(+0.17%)
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.