Walt Disney (NY: DIS )

153.57 USD +0.33 (+0.22%)
Streaming Delayed Price Updated: 5:56 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 24.14 24.25 23.50 24.22 11,215,502 +0.23(+0.96%)
May 28, 2009 24.07 24.40 23.49 23.99 12,314,637 +0.12(+0.50%)
May 27, 2009 24.44 24.72 23.77 23.87 14,981,295 -0.67(-2.73%)
May 26, 2009 23.47 24.61 23.38 24.54 16,299,788 +0.84(+3.54%)
May 22, 2009 23.25 24.00 23.05 23.70 11,099,036 +0.47(+2.02%)
May 21, 2009 23.08 23.30 22.93 23.23 12,632,240 -0.32(-1.36%)
May 20, 2009 24.00 24.28 23.41 23.55 10,524,144 -0.27(-1.13%)
May 19, 2009 24.25 24.40 23.75 23.82 11,906,199 -0.39(-1.61%)
May 18, 2009 23.62 24.26 23.55 24.21 9,355,264 +0.80(+3.42%)
May 15, 2009 23.45 24.22 23.27 23.41 20,991,732 -0.07(-0.30%)
May 14, 2009 23.65 23.97 23.27 23.48 11,893,320 -0.12(-0.51%)
May 13, 2009 23.89 23.99 23.43 23.60 14,055,867 -0.72(-2.96%)
May 12, 2009 24.90 24.90 23.90 24.32 15,535,824 -0.39(-1.58%)
May 11, 2009 25.11 25.17 24.68 24.71 14,656,578 -0.75(-2.95%)
May 08, 2009 25.70 26.00 25.00 25.46 18,173,635 +0.34(+1.36%)
May 07, 2009 25.80 26.17 24.98 25.12 23,981,423 -0.75(-2.91%)
May 06, 2009 24.95 26.29 24.66 25.87 49,419,969 +2.72(+11.75%)
May 05, 2009 22.69 23.34 22.66 23.15 16,810,469 +0.29(+1.27%)
May 04, 2009 22.01 22.90 21.84 22.86 17,601,403 +0.92(+4.19%)
May 01, 2009 21.76 21.98 21.12 21.94 15,717,949 +0.04(+0.18%)
Apr 30, 2009 21.28 22.57 21.15 21.90 36,577,983 +0.89(+4.24%)
Apr 29, 2009 19.68 21.43 19.47 21.01 28,270,355 +1.50(+7.69%)
Apr 28, 2009 19.60 19.79 19.31 19.51 23,172,476 -0.23(-1.17%)
Apr 27, 2009 19.62 20.15 19.60 19.74 17,855,471 -0.52(-2.57%)
Apr 24, 2009 19.84 20.46 19.56 20.26 16,599,351 +0.63(+3.21%)
Apr 23, 2009 19.42 19.73 19.16 19.63 14,190,362 +0.23(+1.19%)
Apr 22, 2009 19.30 19.74 19.00 19.40 15,811,908 -0.07(-0.36%)
Apr 21, 2009 19.22 19.51 19.15 19.47 11,610,913 +0.06(+0.31%)
Apr 20, 2009 20.00 20.01 19.23 19.41 14,272,877 -0.97(-4.76%)
Apr 17, 2009 20.57 20.70 20.08 20.38 14,911,026 -0.13(-0.63%)
Apr 16, 2009 19.90 20.64 19.72 20.51 15,449,385 +0.78(+3.95%)
Apr 15, 2009 19.12 19.80 19.04 19.73 12,706,668 +0.71(+3.73%)
Apr 14, 2009 19.35 19.39 18.80 19.02 14,315,806 -0.51(-2.61%)
Apr 13, 2009 19.60 19.69 19.27 19.53 14,907,309 -0.35(-1.76%)
Apr 09, 2009 19.83 20.07 19.60 19.88 13,841,753 +0.52(+2.69%)
Apr 08, 2009 19.19 19.55 19.00 19.36 12,438,015 +0.24(+1.26%)
Apr 07, 2009 19.38 19.38 19.03 19.12 11,623,492 -0.50(-2.55%)
Apr 06, 2009 19.78 20.00 19.35 19.62 11,280,830 -0.38(-1.90%)
Apr 03, 2009 19.91 20.39 19.78 20.00 18,478,331 -0.21(-1.04%)
Apr 02, 2009 19.25 20.50 19.15 20.21 25,194,049 +1.42(+7.56%)
Apr 01, 2009 17.92 18.82 17.84 18.79 12,933,537 +0.63(+3.47%)
Mar 31, 2009 18.06 18.49 17.82 18.16 14,702,069 +0.31(+1.74%)
Mar 30, 2009 18.12 18.26 17.54 17.85 13,150,446 -1.21(-6.35%)
Mar 26, 2009 18.68 19.14 18.40 19.06 15,556,729 +0.53(+2.86%)
Mar 25, 2009 18.34 18.88 17.86 18.53 16,019,125 +0.24(+1.31%)
Mar 24, 2009 18.09 18.70 18.04 18.29 16,618,970 -0.63(-3.33%)
Mar 23, 2009 18.31 18.92 18.26 18.92 15,830,785 +1.47(+8.42%)
Mar 20, 2009 17.80 17.98 17.08 17.45 17,766,791 -0.26(-1.48%)
Mar 19, 2009 18.15 18.30 17.48 17.71 17,367,557 -0.40(-2.19%)
Mar 18, 2009 17.72 18.37 17.50 18.11 16,190,698 +0.29(+1.63%)
Mar 17, 2009 17.20 17.83 17.16 17.82 11,463,197 +0.61(+3.54%)
Mar 16, 2009 17.27 17.69 17.12 17.21 18,963,266 +0.08(+0.47%)
Mar 13, 2009 17.64 17.64 17.01 17.13 0 -0.30(-1.72%)
Mar 12, 2009 16.80 17.49 16.57 17.43 16,769,116 +0.84(+5.06%)
Mar 11, 2009 16.76 16.98 16.38 16.59 14,956,878 +0.00(+0.00%)
Mar 10, 2009 15.23 16.62 15.14 16.59 24,287,130 +1.00(+6.41%)
Mar 09, 2009 15.48 16.24 15.46 15.59 14,569,175 -0.24(-1.52%)
Mar 06, 2009 15.84 16.42 15.32 15.83 0 -0.16(-1.00%)
Mar 05, 2009 16.50 16.60 15.85 15.99 17,045,545 -0.95(-5.61%)
Mar 04, 2009 16.52 17.22 16.09 16.94 15,800,518 +0.94(+5.88%)
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.