Walt Disney (NY: DIS )

177.38 USD +0.81 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 49.81 49.94 49.25 49.66 12,363,811 -0.06(-0.12%)
Nov 29, 2012 49.51 49.85 49.32 49.72 7,232,185 +0.52(+1.06%)
Nov 28, 2012 48.47 49.25 47.84 49.20 8,148,167 +0.60(+1.23%)
Nov 27, 2012 49.06 49.20 48.53 48.60 6,720,388 -0.43(-0.88%)
Nov 26, 2012 48.98 49.42 48.91 49.03 6,935,789 -0.23(-0.47%)
Nov 23, 2012 48.89 49.28 48.80 49.26 3,353,598 +0.58(+1.19%)
Nov 21, 2012 48.50 48.95 48.40 48.68 6,763,765 +0.24(+0.50%)
Nov 20, 2012 47.78 48.50 47.66 48.44 7,465,057 +0.53(+1.11%)
Nov 19, 2012 47.70 48.03 47.45 47.91 8,512,302 +0.49(+1.03%)
Nov 16, 2012 47.59 47.76 47.05 47.42 9,833,517 -0.05(-0.11%)
Nov 15, 2012 47.24 47.64 46.96 47.47 11,418,577 +0.30(+0.64%)
Nov 14, 2012 48.03 48.04 47.05 47.17 9,776,320 -0.79(-1.65%)
Nov 13, 2012 47.28 48.42 47.28 47.96 12,270,862 +0.51(+1.07%)
Nov 12, 2012 47.49 47.63 46.96 47.45 12,344,482 +0.39(+0.83%)
Nov 09, 2012 46.99 47.95 46.53 47.06 34,221,157 -2.98(-5.96%)
Nov 08, 2012 50.09 50.84 49.92 50.04 11,109,568 -0.04(-0.08%)
Nov 07, 2012 50.65 50.65 49.59 50.08 8,533,263 -0.39(-0.77%)
Nov 06, 2012 50.59 50.70 50.08 50.47 7,691,192 +0.15(+0.30%)
Nov 05, 2012 50.81 50.86 49.82 50.32 9,574,279 +0.46(+0.92%)
Nov 02, 2012 50.63 50.99 49.77 49.86 14,028,496 +0.08(+0.16%)
Nov 01, 2012 49.28 50.31 49.28 49.78 10,583,332 +0.66(+1.34%)
Oct 31, 2012 51.15 51.24 48.80 49.12 20,708,994 -0.96(-1.92%)
Oct 26, 2012 50.36 50.08 50.08 50.08 8,359,800 -0.18(-0.36%)
Oct 25, 2012 50.93 51.03 49.96 50.26 6,794,011 -0.39(-0.77%)
Oct 24, 2012 50.95 51.08 50.56 50.65 6,069,430 -0.11(-0.22%)
Oct 23, 2012 51.33 51.35 50.75 50.76 8,530,942 -1.14(-2.20%)
Oct 19, 2012 52.50 52.59 51.60 51.90 8,454,853 -0.52(-0.99%)
Oct 18, 2012 52.26 52.74 52.12 52.42 6,290,562 +0.13(+0.25%)
Oct 17, 2012 51.40 52.40 51.33 52.29 7,787,813 +1.05(+2.05%)
Oct 16, 2012 51.17 51.50 51.08 51.24 4,997,298 +0.45(+0.89%)
Oct 15, 2012 50.59 50.81 50.35 50.79 6,871,233 +0.20(+0.40%)
Oct 12, 2012 50.55 50.75 50.42 50.59 6,135,967 +0.25(+0.50%)
Oct 11, 2012 51.33 51.56 50.20 50.34 10,118,373 -0.87(-1.70%)
Oct 10, 2012 51.39 51.63 51.09 51.21 6,407,870 -0.30(-0.58%)
Oct 09, 2012 52.32 52.33 51.46 51.51 8,072,025 -0.82(-1.57%)
Oct 08, 2012 52.37 52.50 52.11 52.33 5,827,909 -0.64(-1.21%)
Oct 05, 2012 52.84 53.15 52.76 52.97 5,223,159 +0.34(+0.65%)
Oct 04, 2012 52.72 53.08 52.39 52.63 6,507,785 +0.16(+0.30%)
Oct 03, 2012 51.72 52.69 51.69 52.47 6,626,161 +0.83(+1.61%)
Oct 02, 2012 52.13 52.25 51.47 51.64 7,106,292 -0.43(-0.83%)
Oct 01, 2012 52.31 52.85 51.93 52.07 6,557,514 -0.21(-0.40%)
Sep 28, 2012 52.41 52.53 52.05 52.28 6,698,647 -0.30(-0.57%)
Sep 27, 2012 52.12 52.78 51.97 52.58 5,309,295 +0.64(+1.23%)
Sep 26, 2012 52.42 52.60 51.77 51.94 8,017,898 -0.60(-1.14%)
Sep 25, 2012 52.89 53.40 52.54 52.54 7,421,595 -0.38(-0.72%)
Sep 24, 2012 52.67 53.05 52.61 52.92 6,147,935 +0.18(+0.34%)
Sep 21, 2012 52.94 53.39 52.73 52.74 13,231,188 +0.08(+0.15%)
Sep 20, 2012 52.43 52.91 52.43 52.66 8,600,654 -0.04(-0.08%)
Sep 19, 2012 51.78 52.95 51.78 52.70 7,822,414 +0.80(+1.54%)
Sep 18, 2012 52.03 52.12 51.77 51.90 7,100,737 -0.25(-0.48%)
Sep 17, 2012 52.32 52.43 51.96 52.15 7,852,831 -0.20(-0.38%)
Sep 14, 2012 52.45 52.75 52.17 52.35 9,508,295 -0.25(-0.48%)
Sep 13, 2012 51.73 52.67 51.73 52.60 11,183,808 +0.90(+1.74%)
Sep 12, 2012 51.60 51.79 51.27 51.70 7,100,123 +0.14(+0.27%)
Sep 11, 2012 51.47 51.67 51.43 51.56 6,631,636 +0.04(+0.08%)
Sep 10, 2012 51.61 51.80 51.48 51.52 7,479,219 -0.22(-0.43%)
Sep 07, 2012 51.87 52.00 51.66 51.74 8,923,587 -0.12(-0.23%)
Sep 06, 2012 50.70 51.87 50.64 51.86 10,124,687 +1.07(+2.11%)
Sep 05, 2012 50.14 51.24 50.09 50.79 16,689,207 +1.13(+2.28%)
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.