Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 23.34 23.39 22.69 22.97 10,972,841 -0.32(-1.39%)
Jun 29, 2009 23.14 23.48 22.95 23.30 7,855,621 +0.23(+0.98%)
Jun 26, 2009 23.06 23.20 22.80 23.07 12,276,969 -0.12(-0.51%)
Jun 25, 2009 22.85 23.37 22.73 23.19 11,833,634 +0.64(+2.84%)
Jun 24, 2009 22.73 23.12 22.43 22.55 10,161,997 +0.02(+0.09%)
Jun 23, 2009 22.37 22.72 22.21 22.53 9,954,393 +0.22(+0.97%)
Jun 22, 2009 22.84 22.97 22.28 22.31 12,548,277 -0.86(-3.70%)
Jun 19, 2009 23.52 23.75 23.02 23.17 14,019,928 -0.19(-0.80%)
Jun 18, 2009 23.40 23.60 23.15 23.36 9,458,278 +0.04(+0.17%)
Jun 17, 2009 23.07 23.58 23.00 23.32 8,717,480 +0.19(+0.81%)
Jun 16, 2009 23.94 24.06 23.01 23.13 13,553,274 -1.02(-4.22%)
Jun 15, 2009 24.40 24.40 23.67 24.15 7,993,642 -0.53(-2.13%)
Jun 12, 2009 24.65 25.00 24.15 24.68 7,446,138 -0.17(-0.67%)
Jun 11, 2009 24.77 25.25 24.72 24.84 9,725,902 +0.13(+0.52%)
Jun 10, 2009 25.08 25.13 24.44 24.72 11,974,174 -0.23(-0.91%)
Jun 09, 2009 24.80 25.10 24.70 24.94 8,667,208 +0.00(+0.00%)
Jun 08, 2009 24.46 25.16 24.42 24.94 10,866,222 +0.37(+1.52%)
Jun 05, 2009 25.09 25.16 24.47 24.57 11,151,097 -0.19(-0.76%)
Jun 04, 2009 24.63 24.83 24.43 24.76 11,700,545 +0.06(+0.24%)
Jun 03, 2009 24.48 24.78 24.37 24.70 11,060,958 -0.05(-0.20%)
Jun 02, 2009 24.71 25.07 24.50 24.75 9,944,823 +0.10(+0.40%)
Jun 01, 2009 24.45 24.87 24.37 24.65 12,176,061 +0.80(+3.34%)
May 29, 2009 23.77 23.88 23.14 23.85 11,389,568 +0.23(+0.96%)
May 28, 2009 23.70 24.03 23.13 23.62 12,505,762 +0.12(+0.50%)
May 27, 2009 24.07 24.34 23.41 23.51 15,213,807 -0.66(-2.73%)
May 26, 2009 23.11 24.23 23.02 24.16 16,552,763 +0.83(+3.54%)
May 22, 2009 22.89 23.63 22.70 23.34 11,271,294 +0.46(+2.02%)
May 21, 2009 22.73 22.94 22.58 22.88 12,828,294 -0.32(-1.36%)
May 20, 2009 23.63 23.91 23.05 23.19 10,687,480 -0.27(-1.13%)
May 19, 2009 23.88 24.03 23.39 23.46 12,090,985 -0.38(-1.61%)
May 18, 2009 23.26 23.89 23.19 23.84 9,500,459 +0.79(+3.42%)
May 15, 2009 23.09 23.85 22.91 23.05 21,317,526 -0.07(-0.30%)
May 14, 2009 23.29 23.60 22.91 23.12 12,077,906 -0.12(-0.51%)
May 13, 2009 23.52 23.62 23.07 23.24 14,274,016 -0.71(-2.96%)
May 12, 2009 24.52 24.52 23.53 23.95 15,776,942 -0.38(-1.58%)
May 11, 2009 24.73 24.79 24.30 24.33 14,884,050 -0.74(-2.95%)
May 08, 2009 25.31 25.60 24.62 25.07 18,455,694 +0.34(+1.36%)
May 07, 2009 25.41 25.77 24.60 24.73 24,353,618 -0.74(-2.91%)
May 06, 2009 24.57 25.89 24.28 25.47 50,186,972 +2.68(+11.75%)
May 05, 2009 22.34 22.98 22.31 22.80 17,071,368 +0.29(+1.27%)
May 04, 2009 21.67 22.55 21.51 22.51 17,874,580 +0.91(+4.19%)
May 01, 2009 21.43 21.64 20.80 21.60 15,961,893 +0.04(+0.18%)
Apr 30, 2009 20.95 22.23 20.83 21.57 37,145,680 +0.88(+4.24%)
Apr 29, 2009 19.38 21.10 19.17 20.69 28,709,116 +1.48(+7.69%)
Apr 28, 2009 19.30 19.49 19.01 19.21 23,532,116 -0.23(-1.17%)
Apr 27, 2009 19.32 19.84 19.30 19.44 18,132,592 -0.51(-2.57%)
Apr 24, 2009 19.54 20.15 19.26 19.95 16,856,974 +0.62(+3.21%)
Apr 23, 2009 19.12 19.43 18.87 19.33 14,410,598 +0.23(+1.19%)
Apr 22, 2009 19.00 19.44 18.71 19.10 16,057,311 -0.07(-0.36%)
Apr 21, 2009 18.93 19.21 18.86 19.17 11,791,116 +0.06(+0.31%)
Apr 20, 2009 19.69 19.70 18.94 19.11 14,494,394 -0.96(-4.76%)
Apr 17, 2009 20.26 20.38 19.77 20.07 15,142,447 -0.13(-0.63%)
Apr 16, 2009 19.60 20.32 19.42 20.20 15,689,161 +0.77(+3.95%)
Apr 15, 2009 18.83 19.50 18.75 19.43 12,903,877 +0.70(+3.73%)
Apr 14, 2009 19.05 19.09 18.51 18.73 14,537,989 -0.50(-2.61%)
Apr 13, 2009 19.30 19.39 18.98 19.23 15,138,672 -0.34(-1.76%)
Apr 09, 2009 19.53 19.76 19.30 19.58 14,056,579 +0.51(+2.69%)
Apr 08, 2009 18.90 19.25 18.71 19.06 12,631,055 +0.24(+1.26%)
Apr 07, 2009 19.08 19.08 18.74 18.83 11,803,890 -0.49(-2.55%)
Apr 06, 2009 19.48 19.69 19.05 19.32 11,455,910 -0.37(-1.90%)
Apr 03, 2009 19.61 20.08 19.48 19.69 18,765,118 -0.21(-1.04%)
Apr 02, 2009 18.96 20.19 18.86 19.90 25,585,062 +1.40(+7.56%)
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.