Walt Disney (NY: DIS )

183.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 32.54 32.83 31.91 32.58 77,117 +0.23(+0.71%)
Aug 30, 2010 32.73 32.99 32.35 32.35 7,706,059 -0.43(-1.31%)
Aug 27, 2010 31.82 32.85 31.58 32.78 11,143,925 +0.71(+2.21%)
Aug 26, 2010 32.29 32.44 31.88 32.07 8,079 -0.04(-0.12%)
Aug 25, 2010 31.87 32.24 31.55 32.11 3,762 -0.03(-0.09%)
Aug 24, 2010 32.49 32.70 31.97 32.14 96,820 -0.79(-2.40%)
Aug 23, 2010 33.23 33.55 32.80 32.93 8,046,484 -0.12(-0.36%)
Aug 20, 2010 33.00 33.20 32.71 33.05 8,632,689 -0.14(-0.42%)
Aug 19, 2010 33.72 33.78 33.06 33.19 49,081 -0.72(-2.12%)
Aug 18, 2010 33.81 34.22 33.40 33.91 10,900 +0.15(+0.44%)
Aug 17, 2010 33.92 33.99 33.51 33.76 26,946 +0.10(+0.30%)
Aug 16, 2010 33.44 33.75 33.12 33.66 6,917,776 -0.02(-0.06%)
Aug 13, 2010 33.68 33.81 33.41 33.68 11,058,028 -0.31(-0.91%)
Aug 12, 2010 33.85 34.30 33.71 33.99 11,804,430 -0.23(-0.67%)
Aug 11, 2010 34.77 34.77 34.13 34.22 15,040,714 -0.68(-1.95%)
Aug 10, 2010 34.89 35.41 34.73 34.90 26,851 -0.26(-0.74%)
Aug 09, 2010 34.96 35.23 34.90 35.16 7,809,277 +0.16(+0.46%)
Aug 06, 2010 35.00 35.09 34.39 35.00 8,061,671 +0.02(+0.06%)
Aug 05, 2010 34.68 35.05 34.56 34.98 8,407,375 +0.15(+0.43%)
Aug 04, 2010 34.41 34.96 34.14 34.83 28,900 +0.62(+1.81%)
Aug 03, 2010 34.44 34.55 34.02 34.21 12,000 -0.27(-0.78%)
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.