Walt Disney (NY: DIS )

122.70 +1.72 (+1.42%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 24.77 24.78 24.51 24.59 16,462,441 -0.15(-0.59%)
Jan 30, 2006 24.50 24.85 24.46 24.73 21,157,716 +0.37(+1.51%)
Jan 27, 2006 24.44 24.56 24.28 24.36 12,073,932 +0.00(+0.00%)
Jan 26, 2006 24.77 24.85 24.19 24.36 33,469,238 -0.35(-1.42%)
Jan 25, 2006 25.25 25.45 24.63 24.71 34,028,004 -0.53(-2.12%)
Jan 24, 2006 24.87 25.38 24.87 25.25 23,505,610 +0.46(+1.84%)
Jan 23, 2006 25.01 25.06 24.53 24.79 11,644,253 -0.19(-0.78%)
Jan 20, 2006 25.35 25.74 24.87 24.98 19,539,368 -0.51(-1.98%)
Jan 19, 2006 24.48 25.55 24.20 25.49 27,233,130 +1.01(+4.13%)
Jan 18, 2006 24.51 24.63 24.28 24.48 8,172,852 -0.17(-0.71%)
Jan 17, 2006 25.09 25.09 24.65 24.65 9,601,169 -0.31(-1.25%)
Jan 13, 2006 24.88 25.00 24.77 24.97 8,311,103 +0.06(+0.23%)
Jan 12, 2006 24.92 25.05 24.79 24.91 10,188,143 +0.08(+0.31%)
Jan 11, 2006 24.65 25.05 24.53 24.83 12,556,420 +0.23(+0.95%)
Jan 10, 2006 24.30 24.61 24.29 24.60 12,145,271 +0.31(+1.28%)
Jan 09, 2006 24.14 24.31 24.01 24.29 6,784,168 +0.25(+1.05%)
Jan 06, 2006 23.95 24.08 23.74 24.03 6,601,138 +0.32(+1.35%)
Jan 05, 2006 23.44 23.98 23.41 23.71 8,953,048 +0.41(+1.75%)
Jan 04, 2006 23.80 23.98 23.09 23.30 13,552,381 -0.40(-1.68%)
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.