Walt Disney (NY: DIS )

94.42 +0.84 (+0.89%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 30.31 30.42 30.08 30.17 12,484,741 -0.16(-0.54%)
Mar 30, 2010 30.36 30.42 30.04 30.33 19,904,520 -0.05(-0.17%)
Mar 29, 2010 30.49 30.61 30.22 30.39 14,533,991 -0.13(-0.43%)
Mar 26, 2010 30.15 30.77 30.12 30.52 26,509,380 +0.19(+0.63%)
Mar 25, 2010 29.81 30.68 29.75 30.33 37,844,628 +0.60(+2.04%)
Mar 24, 2010 29.31 29.75 29.27 29.72 14,111,324 +0.33(+1.12%)
Mar 23, 2010 29.38 29.47 29.15 29.39 8,143,781 +0.05(+0.18%)
Mar 22, 2010 28.93 29.55 28.88 29.34 13,558,669 +0.27(+0.92%)
Mar 19, 2010 29.22 29.37 28.93 29.07 19,357,448 -0.12(-0.41%)
Mar 18, 2010 29.12 29.25 28.96 29.19 9,308,092 +0.03(+0.09%)
Mar 17, 2010 29.20 29.25 28.98 29.17 9,093,119 +0.00(+0.00%)
Mar 16, 2010 29.16 29.24 28.94 29.17 9,803,826 +0.03(+0.09%)
Mar 15, 2010 29.00 29.17 28.96 29.14 9,529,936 +0.03(+0.09%)
Mar 12, 2010 29.22 29.22 28.93 29.12 11,120,457 -0.10(-0.35%)
Mar 11, 2010 28.80 29.22 28.62 29.22 13,188,843 +0.41(+1.44%)
Mar 10, 2010 28.67 29.04 28.61 28.80 11,169,572 +0.02(+0.06%)
Mar 09, 2010 28.52 28.81 28.33 28.79 12,812,660 +0.10(+0.36%)
Mar 08, 2010 28.48 28.95 28.48 28.68 15,246,906 -0.03(-0.09%)
Mar 05, 2010 28.34 28.71 28.30 28.71 22,223,402 +0.56(+2.00%)
Mar 04, 2010 27.34 28.40 27.59 28.15 26,701,310 +0.80(+2.94%)
Mar 03, 2010 27.61 27.62 27.27 27.34 11,970,967 -0.21(-0.75%)
Mar 02, 2010 27.14 27.59 27.13 27.55 16,281,343 +0.29(+1.07%)
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.