Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 27.05 27.25 26.90 27.09 8,138,367 +0.02(+0.07%)
Mar 30, 2006 27.10 27.29 26.86 27.07 7,560,967 +0.01(+0.04%)
Mar 29, 2006 26.44 27.32 26.38 27.06 13,233,571 +0.75(+2.84%)
Mar 28, 2006 26.56 26.66 26.29 26.32 13,209,173 -0.24(-0.91%)
Mar 27, 2006 26.62 26.75 26.52 26.56 8,573,296 -0.11(-0.40%)
Mar 24, 2006 26.70 26.89 26.57 26.67 7,120,376 -0.07(-0.25%)
Mar 23, 2006 27.10 27.10 26.63 26.73 12,849,083 -0.26(-0.97%)
Mar 22, 2006 27.31 27.39 26.96 27.00 13,413,719 -0.30(-1.10%)
Mar 21, 2006 27.75 27.81 27.24 27.30 7,908,498 -0.52(-1.89%)
Mar 20, 2006 27.86 27.99 27.70 27.82 6,453,108 +0.00(+0.00%)
Mar 17, 2006 27.97 27.98 27.72 27.82 8,211,764 -0.04(-0.14%)
Mar 16, 2006 27.99 28.03 27.70 27.86 6,191,327 -0.07(-0.24%)
Mar 15, 2006 27.78 28.03 27.73 27.93 6,840,374 +0.09(+0.31%)
Mar 14, 2006 27.65 27.84 27.61 27.84 5,785,634 +0.10(+0.35%)
Mar 13, 2006 27.46 27.80 27.36 27.74 10,715,513 +0.39(+1.42%)
Mar 10, 2006 27.24 27.49 27.14 27.36 8,321,500 +0.07(+0.25%)
Mar 09, 2006 27.33 27.46 27.03 27.29 7,211,582 +0.04(+0.14%)
Mar 08, 2006 27.19 27.35 27.11 27.25 7,474,290 +0.04(+0.14%)
Mar 07, 2006 27.02 27.26 26.96 27.21 7,968,204 +0.10(+0.36%)
Mar 06, 2006 27.35 27.41 27.08 27.11 6,442,299 -0.30(-1.10%)
Mar 03, 2006 27.14 27.63 27.11 27.41 8,103,984 +0.18(+0.68%)
Mar 02, 2006 27.20 27.27 26.95 27.23 9,861,200 -0.06(-0.21%)
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.