Walt Disney (NY: DIS )

173.84 USD -0.13 (-0.07%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 27.71 28.15 27.65 27.96 11,469,800 +0.20(+0.72%)
Apr 27, 2006 27.00 27.85 27.00 27.76 9,581,700 +0.56(+2.06%)
Apr 26, 2006 27.00 27.44 26.98 27.20 6,531,100 +0.20(+0.74%)
Apr 25, 2006 27.43 27.54 26.87 27.00 8,047,500 -0.27(-0.99%)
Apr 24, 2006 27.10 27.34 26.75 27.27 6,813,600 +0.25(+0.93%)
Apr 21, 2006 27.54 27.54 26.91 27.02 7,633,300 -0.32(-1.17%)
Apr 20, 2006 27.46 27.54 27.29 27.34 7,903,000 -0.14(-0.51%)
Apr 19, 2006 28.09 28.10 27.47 27.48 7,626,400 -0.61(-2.17%)
Apr 18, 2006 27.74 28.19 27.70 28.09 7,256,200 +0.44(+1.59%)
Apr 17, 2006 27.90 27.90 27.55 27.65 5,845,900 -0.23(-0.82%)
Apr 13, 2006 27.92 28.00 27.77 27.88 3,617,500 -0.04(-0.14%)
Apr 12, 2006 27.77 28.00 27.73 27.92 4,912,600 +0.15(+0.54%)
Apr 11, 2006 27.81 28.05 27.62 27.77 5,876,700 -0.02(-0.07%)
Apr 10, 2006 27.55 28.00 27.55 27.79 6,659,100 +0.26(+0.94%)
Apr 07, 2006 27.75 28.00 27.37 27.53 5,987,100 -0.15(-0.54%)
Apr 06, 2006 27.68 27.83 27.38 27.68 6,492,000 -0.11(-0.40%)
Apr 05, 2006 27.87 27.94 27.63 27.79 7,588,000 -0.12(-0.43%)
Apr 04, 2006 27.99 28.25 27.78 27.91 7,457,600 -0.03(-0.11%)
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.