Walt Disney (NY: DIS )

186.00 USD -2.03 (-1.08%)
Streaming Delayed Price Updated: 5:03 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 30.34 30.85 29.48 30.69 16,589,071 +0.96(+3.23%)
Sep 29, 2008 32.20 32.95 29.25 29.73 25,887,743 -3.02(-9.22%)
Sep 26, 2008 31.94 32.81 31.94 32.75 0 +0.28(+0.86%)
Sep 25, 2008 32.00 32.88 31.97 32.47 13,356,315 +0.70(+2.20%)
Sep 24, 2008 32.59 32.59 31.63 31.77 13,600,288 -0.76(-2.34%)
Sep 23, 2008 32.88 33.32 32.15 32.53 13,450,836 -0.38(-1.15%)
Sep 22, 2008 33.85 34.05 32.84 32.91 18,394,135 -1.48(-4.30%)
Sep 19, 2008 34.01 34.85 33.25 34.39 0 +0.95(+2.84%)
Sep 18, 2008 32.25 33.74 32.06 33.44 22,438,357 +1.25(+3.88%)
Sep 17, 2008 32.10 33.00 31.91 32.19 22,207,096 -0.32(-0.98%)
Sep 16, 2008 31.74 32.89 31.50 32.51 18,402,747 +0.15(+0.46%)
Sep 15, 2008 32.59 33.29 32.25 32.36 15,220,225 -0.90(-2.71%)
Sep 12, 2008 32.77 33.45 32.60 33.26 11,213,490 +0.32(+0.97%)
Sep 11, 2008 32.59 33.00 32.20 32.94 14,011,604 +0.17(+0.52%)
Sep 10, 2008 32.60 33.23 32.48 32.77 13,885,699 +0.34(+1.05%)
Sep 09, 2008 32.87 33.30 32.43 32.43 15,312,346 -0.49(-1.49%)
Sep 08, 2008 31.99 33.05 31.92 32.92 20,363,057 +1.56(+4.97%)
Sep 05, 2008 31.45 31.55 30.87 31.36 0 -0.18(-0.57%)
Sep 04, 2008 32.44 32.44 31.49 31.54 11,444,248 -0.97(-2.98%)
Sep 03, 2008 32.32 32.54 31.97 32.51 9,554,331 +0.07(+0.22%)
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.