Walt Disney (NY: DIS )

177.38 USD +0.81 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 48.52 48.95 48.22 48.50 10,302,770 +0.68(+1.42%)
Jun 28, 2012 47.67 47.84 46.98 47.82 6,674,161 -0.05(-0.10%)
Jun 27, 2012 47.27 48.08 47.23 47.87 6,023,419 +0.57(+1.21%)
Jun 26, 2012 46.88 47.47 46.82 47.30 7,280,285 +0.60(+1.28%)
Jun 25, 2012 47.22 47.23 46.55 46.70 6,740,614 -0.77(-1.62%)
Jun 22, 2012 47.39 47.52 46.91 47.47 18,882,641 +0.07(+0.15%)
Jun 21, 2012 47.80 47.89 47.22 47.40 10,077,681 -0.33(-0.69%)
Jun 20, 2012 47.64 47.97 47.43 47.73 7,264,960 +0.22(+0.46%)
Jun 19, 2012 47.43 48.00 47.28 47.51 8,208,968 +0.41(+0.87%)
Jun 18, 2012 46.96 47.40 46.80 47.10 8,821,008 +0.01(+0.02%)
Jun 15, 2012 47.41 47.43 46.92 47.09 11,198,454 -0.09(-0.19%)
Jun 14, 2012 46.40 47.45 46.21 47.18 12,553,831 +0.95(+2.05%)
Jun 13, 2012 46.25 46.65 45.99 46.23 7,317,506 -0.15(-0.32%)
Jun 12, 2012 45.75 46.41 45.58 46.38 7,744,236 +0.58(+1.27%)
Jun 11, 2012 46.35 46.63 45.73 45.80 7,907,398 -0.44(-0.95%)
Jun 08, 2012 45.70 46.25 45.59 46.24 10,723,380 +0.61(+1.34%)
Jun 07, 2012 45.84 46.22 45.53 45.63 10,238,816 +0.10(+0.22%)
Jun 06, 2012 45.02 45.60 45.00 45.53 9,495,001 +0.69(+1.54%)
Jun 05, 2012 44.51 44.92 44.20 44.84 11,166,436 +0.43(+0.97%)
Jun 04, 2012 44.47 44.69 44.14 44.41 9,480,426 +0.01(+0.02%)
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.