Walt Disney (NY: DIS )

147.13 USD -1.96 (-1.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 30.34 30.85 29.48 30.69 16,589,071 +0.96(+3.23%)
Sep 29, 2008 32.20 32.95 29.25 29.73 25,887,743 -3.02(-9.22%)
Sep 26, 2008 31.94 32.81 31.94 32.75 0 +0.28(+0.86%)
Sep 25, 2008 32.00 32.88 31.97 32.47 13,356,315 +0.70(+2.20%)
Sep 24, 2008 32.59 32.59 31.63 31.77 13,600,288 -0.76(-2.34%)
Sep 23, 2008 32.88 33.32 32.15 32.53 13,450,836 -0.38(-1.15%)
Sep 22, 2008 33.85 34.05 32.84 32.91 18,394,135 -1.48(-4.30%)
Sep 19, 2008 34.01 34.85 33.25 34.39 0 +0.95(+2.84%)
Sep 18, 2008 32.25 33.74 32.06 33.44 22,438,357 +1.25(+3.88%)
Sep 17, 2008 32.10 33.00 31.91 32.19 22,207,096 -0.32(-0.98%)
Sep 16, 2008 31.74 32.89 31.50 32.51 18,402,747 +0.15(+0.46%)
Sep 15, 2008 32.59 33.29 32.25 32.36 15,220,225 -0.90(-2.71%)
Sep 12, 2008 32.77 33.45 32.60 33.26 11,213,490 +0.32(+0.97%)
Sep 11, 2008 32.59 33.00 32.20 32.94 14,011,604 +0.17(+0.52%)
Sep 10, 2008 32.60 33.23 32.48 32.77 13,885,699 +0.34(+1.05%)
Sep 09, 2008 32.87 33.30 32.43 32.43 15,312,346 -0.49(-1.49%)
Sep 08, 2008 31.99 33.05 31.92 32.92 20,363,057 +1.56(+4.97%)
Sep 05, 2008 31.45 31.55 30.87 31.36 0 -0.18(-0.57%)
Sep 04, 2008 32.44 32.44 31.49 31.54 11,444,248 -0.97(-2.98%)
Sep 03, 2008 32.32 32.54 31.97 32.51 9,554,331 +0.07(+0.22%)
Sep 02, 2008 32.74 33.37 32.30 32.44 11,843,613 +0.09(+0.28%)
Aug 29, 2008 32.37 32.75 32.31 32.35 9,062,780 -0.24(-0.74%)
Aug 28, 2008 31.89 32.67 31.77 32.59 9,675,128 +0.83(+2.61%)
Aug 27, 2008 31.46 32.10 31.41 31.76 7,317,518 +0.05(+0.16%)
Aug 26, 2008 31.52 31.87 31.44 31.71 6,506,556 +0.11(+0.35%)
Aug 25, 2008 31.97 32.09 31.40 31.60 8,071,223 -0.60(-1.86%)
Aug 22, 2008 32.12 32.38 31.88 32.20 0 +0.37(+1.16%)
Aug 21, 2008 31.65 32.00 31.32 31.83 6,966,638 +0.01(+0.03%)
Aug 20, 2008 31.86 32.20 31.40 31.82 12,414,917 +0.07(+0.22%)
Aug 19, 2008 31.84 32.06 31.58 31.75 8,781,827 -0.33(-1.03%)
Aug 18, 2008 32.54 32.60 31.81 32.08 10,245,964 -0.42(-1.29%)
Aug 15, 2008 32.47 32.92 32.34 32.50 0 +0.17(+0.53%)
Aug 14, 2008 31.67 32.62 31.45 32.33 11,535,166 +0.59(+1.86%)
Aug 13, 2008 32.12 32.20 31.52 31.74 11,035,404 -0.42(-1.31%)
Aug 12, 2008 32.86 32.92 32.06 32.16 14,825,042 -0.64(-1.95%)
Aug 11, 2008 31.97 33.42 31.84 32.80 21,787,908 +0.77(+2.40%)
Aug 08, 2008 31.00 32.12 30.95 32.03 14,759,715 +1.11(+3.59%)
Aug 07, 2008 31.12 31.27 30.92 30.92 10,676,971 -0.50(-1.59%)
Aug 06, 2008 31.13 31.62 30.84 31.42 12,840,911 +0.11(+0.35%)
Aug 05, 2008 30.52 31.40 30.40 31.31 15,539,955 +0.94(+3.10%)
Aug 04, 2008 30.11 30.59 30.05 30.37 11,445,484 +0.29(+0.96%)
Aug 01, 2008 30.50 30.70 29.83 30.08 15,120,648 -0.27(-0.89%)
Jul 31, 2008 30.55 30.87 30.13 30.35 25,577,387 -1.32(-4.17%)
Jul 30, 2008 31.24 31.77 30.89 31.67 18,162,972 +0.75(+2.43%)
Jul 29, 2008 30.92 31.12 30.41 30.92 13,263,095 +0.42(+1.38%)
Jul 28, 2008 31.33 31.33 30.46 30.50 13,658,852 -0.60(-1.93%)
Jul 25, 2008 31.22 31.52 31.00 31.10 12,807,205 +0.08(+0.26%)
Jul 24, 2008 31.14 31.48 30.70 31.02 11,783,141 -0.13(-0.42%)
Jul 23, 2008 30.62 31.19 30.40 31.15 13,185,582 +0.74(+2.43%)
Jul 22, 2008 30.42 30.55 29.97 30.41 21,693,025 -0.08(-0.26%)
Jul 21, 2008 30.96 31.00 30.38 30.49 9,781,958 -0.41(-1.33%)
Jul 18, 2008 31.29 31.29 30.66 30.90 14,004,423 -0.30(-0.96%)
Jul 17, 2008 30.50 31.23 30.12 31.20 17,959,240 +0.77(+2.53%)
Jul 16, 2008 29.50 30.60 29.05 30.43 18,260,970 +1.00(+3.40%)
Jul 15, 2008 28.82 29.78 28.55 29.43 16,640,908 +0.33(+1.13%)
Jul 14, 2008 29.59 29.87 29.07 29.10 14,277,417 -0.10(-0.34%)
Jul 11, 2008 29.26 29.57 28.80 29.20 14,948,379 -0.40(-1.35%)
Jul 10, 2008 29.59 29.78 29.25 29.60 11,366,664 +0.06(+0.20%)
Jul 09, 2008 29.96 29.98 29.53 29.54 13,575,391 -0.41(-1.37%)
Jul 08, 2008 30.00 30.00 29.31 29.95 26,083,186 -0.13(-0.43%)
Jul 07, 2008 30.00 30.62 29.74 30.08 21,977,535 -0.82(-2.65%)
Jul 04, 2008 30.92 31.20 30.74 30.90 6,953,201 +0.00(+0.00%)
Jul 03, 2008 30.92 31.20 30.74 30.90 6,953,201 +0.19(+0.62%)
Jul 02, 2008 31.11 31.25 30.70 30.71 13,633,053 -0.34(-1.10%)
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.