Walt Disney (NY: DIS )

189.99 USD +1.96 (+1.04%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 33.98 34.05 33.48 33.60 12,778,954 -0.21(-0.62%)
May 29, 2008 33.86 34.35 33.74 33.81 12,571,197 -0.05(-0.15%)
May 28, 2008 33.66 34.15 33.66 33.86 14,202,135 +0.22(+0.65%)
May 27, 2008 33.31 33.74 33.26 33.64 9,309,007 +0.41(+1.23%)
May 26, 2008 33.52 33.60 33.18 33.23 0 +0.00(+0.00%)
May 23, 2008 33.52 33.60 33.18 33.23 8,951,262 -0.38(-1.13%)
May 22, 2008 33.78 33.78 33.35 33.61 7,735,244 -0.05(-0.15%)
May 21, 2008 33.95 34.09 33.50 33.66 11,358,120 -0.43(-1.26%)
May 20, 2008 34.50 34.60 33.98 34.09 12,635,211 -0.63(-1.81%)
May 19, 2008 34.79 34.94 34.47 34.72 12,365,408 -0.19(-0.54%)
May 16, 2008 34.97 35.02 34.47 34.91 12,730,885 -0.08(-0.23%)
May 15, 2008 34.65 35.00 34.52 34.99 11,357,060 +0.19(+0.55%)
May 14, 2008 34.50 34.98 34.33 34.80 9,867,383 +0.47(+1.37%)
May 13, 2008 34.58 34.78 34.22 34.33 11,067,234 -0.44(-1.27%)
May 12, 2008 34.15 34.80 34.04 34.77 9,176,349 +0.47(+1.37%)
May 09, 2008 34.10 34.47 34.03 34.30 13,423,370 -0.26(-0.75%)
May 08, 2008 34.76 34.80 34.33 34.56 18,859,517 -0.14(-0.40%)
May 07, 2008 34.21 34.95 34.05 34.70 30,878,520 +0.97(+2.88%)
May 06, 2008 33.44 33.78 32.79 33.73 15,113,568 +0.44(+1.32%)
May 05, 2008 33.72 33.72 33.12 33.29 10,194,010 -0.20(-0.60%)
May 02, 2008 33.50 33.80 33.30 33.49 8,707,993 +0.19(+0.57%)
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.