Walt Disney (NY: DIS )

172.42 USD -2.23 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.51 36.51 35.83 36.12 12,931,174 -0.38(-1.05%)
Oct 28, 2010 35.95 36.51 35.94 36.51 14,224,836 +0.59(+1.64%)
Oct 27, 2010 35.60 35.96 35.47 35.92 11,753,969 +0.46(+1.30%)
Oct 25, 2010 35.16 35.72 35.10 35.46 11,219,885 +0.49(+1.40%)
Oct 22, 2010 34.67 34.99 34.30 34.97 9,599,013 +0.30(+0.86%)
Oct 21, 2010 34.76 35.04 34.46 34.67 16,888,953 +0.05(+0.15%)
Oct 20, 2010 34.27 34.75 34.27 34.62 10,117,283 +0.38(+1.11%)
Oct 19, 2010 34.50 34.60 34.00 34.24 9,554,477 -0.51(-1.47%)
Oct 18, 2010 34.83 35.00 34.50 34.75 6,936,915 -0.13(-0.37%)
Oct 15, 2010 35.04 35.15 34.56 34.88 9,645,748 +0.03(+0.09%)
Oct 14, 2010 34.79 34.95 34.58 34.85 7,361,030 -0.06(-0.17%)
Oct 13, 2010 34.66 35.20 34.59 34.91 14,427,944 +0.43(+1.25%)
Oct 12, 2010 34.36 34.61 33.96 34.48 9,077,890 -0.09(-0.26%)
Oct 11, 2010 34.52 34.74 34.43 34.57 5,348,694 +0.06(+0.17%)
Oct 08, 2010 34.51 34.70 33.80 34.51 12,971,672 +0.60(+1.77%)
Oct 07, 2010 33.78 33.98 33.68 33.91 5,530 +0.19(+0.56%)
Oct 06, 2010 33.84 33.98 33.44 33.72 11,343,917 -0.11(-0.33%)
Oct 05, 2010 33.39 33.99 33.36 33.83 55,930 +0.69(+2.08%)
Oct 04, 2010 33.23 33.60 33.08 33.14 10,710,319 -0.20(-0.60%)
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.