Walt Disney (NY: DIS )

177.93 USD +2.60 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 38.50 39.12 38.35 39.04 10,049,750 +0.69(+1.80%)
Jun 29, 2011 38.11 38.43 37.73 38.35 9,614,925 +0.43(+1.13%)
Jun 28, 2011 38.17 38.45 37.79 37.92 11,912,695 -0.15(-0.39%)
Jun 27, 2011 37.62 38.42 37.47 38.07 8,259,448 +0.49(+1.30%)
Jun 24, 2011 37.91 38.02 37.39 37.58 13,425,391 -0.24(-0.63%)
Jun 23, 2011 37.88 37.93 37.19 37.82 11,874,003 -0.49(-1.28%)
Jun 22, 2011 38.56 38.77 38.28 38.31 8,548,219 -0.47(-1.21%)
Jun 21, 2011 38.45 38.89 38.25 38.78 7,814,947 +0.55(+1.44%)
Jun 20, 2011 38.13 38.27 38.13 38.23 8,746,194 +0.19(+0.50%)
Jun 17, 2011 38.31 38.37 37.98 38.04 12,659,336 +0.03(+0.08%)
Jun 16, 2011 38.37 38.47 37.77 38.01 11,806,867 -0.38(-0.99%)
Jun 15, 2011 38.38 38.82 38.24 38.39 10,716,183 -0.20(-0.52%)
Jun 14, 2011 38.68 38.85 38.51 38.59 10,074,555 +0.22(+0.57%)
Jun 13, 2011 38.63 38.86 38.35 38.37 9,253,324 -0.13(-0.34%)
Jun 10, 2011 39.15 39.33 38.42 38.50 13,096,734 -0.87(-2.21%)
Jun 09, 2011 38.95 39.53 38.85 39.37 9,642,201 +0.14(+0.36%)
Jun 08, 2011 39.46 39.65 39.14 39.23 8,482,934 -0.12(-0.30%)
Jun 07, 2011 39.64 39.88 39.33 39.35 8,683,510 -0.05(-0.13%)
Jun 06, 2011 39.18 39.70 39.14 39.40 9,193,310 +0.02(+0.05%)
Jun 03, 2011 39.66 39.66 39.17 39.38 15,136,004 -1.71(-4.16%)
May 24, 2011 41.27 41.34 40.87 41.09 8,459,268 -0.07(-0.17%)
May 23, 2011 41.15 41.33 40.95 41.16 7,965,275 -0.34(-0.82%)
May 20, 2011 41.34 41.84 41.12 41.50 9,220,000 +0.12(+0.29%)
May 19, 2011 41.55 41.74 41.14 41.38 10,065,854 -0.04(-0.10%)
May 18, 2011 40.94 41.45 40.90 41.42 9,949,279 +0.41(+1.00%)
May 17, 2011 40.86 41.14 40.68 41.01 10,037,836 +0.08(+0.20%)
May 16, 2011 41.26 41.30 40.89 40.93 11,703,988 -0.59(-1.42%)
May 13, 2011 41.61 41.87 41.25 41.52 8,422,193 -0.06(-0.14%)
May 12, 2011 41.51 41.76 40.94 41.58 13,073,584 +0.06(+0.14%)
May 11, 2011 42.11 42.58 41.11 41.52 38,469,528 -2.39(-5.44%)
May 10, 2011 43.24 44.12 43.10 43.91 12,515,656 +0.81(+1.88%)
May 09, 2011 43.32 43.35 42.92 43.10 6,308,028 +0.04(+0.09%)
May 06, 2011 43.30 43.50 42.85 43.06 7,811,791 +0.37(+0.87%)
May 05, 2011 42.51 43.25 42.44 42.69 8,256,411 +0.07(+0.16%)
May 04, 2011 42.94 43.24 42.30 42.62 7,484,468 -0.45(-1.04%)
May 03, 2011 43.25 43.57 42.89 43.07 6,208,424 -0.20(-0.46%)
May 02, 2011 43.32 43.36 43.21 43.27 5,606,792 +0.17(+0.39%)
Apr 29, 2011 43.02 43.35 42.81 43.10 5,740,536 +0.08(+0.19%)
Apr 28, 2011 42.38 43.15 42.38 43.02 6,532,016 +0.44(+1.03%)
Apr 27, 2011 42.26 42.68 42.18 42.58 5,420,431 +0.25(+0.59%)
Apr 26, 2011 41.98 42.44 41.72 42.33 7,291,076 +0.40(+0.95%)
Apr 25, 2011 42.26 42.31 41.87 41.93 5,157,785 -0.34(-0.80%)
Apr 21, 2011 42.32 42.40 42.10 42.27 4,872,047 +0.23(+0.55%)
Apr 20, 2011 41.88 42.46 41.76 42.04 7,420,841 +0.69(+1.67%)
Apr 19, 2011 41.08 41.46 40.88 41.35 6,907,863 +0.15(+0.36%)
Apr 18, 2011 40.97 41.28 40.46 41.20 9,982,791 -0.32(-0.77%)
Apr 15, 2011 41.23 41.71 40.96 41.52 8,371,968 +0.50(+1.22%)
Apr 14, 2011 41.50 41.56 40.84 41.02 11,206,420 -0.68(-1.63%)
Apr 13, 2011 41.83 42.02 41.49 41.70 5,951,421 +0.07(+0.17%)
Apr 12, 2011 41.59 41.75 41.25 41.63 8,390,193 -0.26(-0.62%)
Apr 11, 2011 41.76 41.94 41.55 41.89 6,885,108 +0.13(+0.31%)
Apr 08, 2011 42.22 42.24 41.40 41.76 7,274,907 -0.28(-0.67%)
Apr 07, 2011 42.18 42.27 41.50 42.04 9,461,465 -0.23(-0.54%)
Apr 06, 2011 42.72 42.73 42.05 42.27 7,827,383 -0.16(-0.38%)
Apr 05, 2011 42.66 42.83 42.20 42.43 7,641,656 -0.20(-0.47%)
Apr 04, 2011 42.87 43.05 42.51 42.63 6,848,447 -0.22(-0.51%)
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.