Walt Disney (NY: DIS )

175.78 USD -2.40 (-1.35%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 30.55 30.87 30.13 30.35 25,577,387 -1.32(-4.17%)
Jul 30, 2008 31.24 31.77 30.89 31.67 18,162,972 +0.75(+2.43%)
Jul 29, 2008 30.92 31.12 30.41 30.92 13,263,095 +0.42(+1.38%)
Jul 28, 2008 31.33 31.33 30.46 30.50 13,658,852 -0.60(-1.93%)
Jul 25, 2008 31.22 31.52 31.00 31.10 12,807,205 +0.08(+0.26%)
Jul 24, 2008 31.14 31.48 30.70 31.02 11,783,141 -0.13(-0.42%)
Jul 23, 2008 30.62 31.19 30.40 31.15 13,185,582 +0.74(+2.43%)
Jul 22, 2008 30.42 30.55 29.97 30.41 21,693,025 -0.08(-0.26%)
Jul 21, 2008 30.96 31.00 30.38 30.49 9,781,958 -0.41(-1.33%)
Jul 18, 2008 31.29 31.29 30.66 30.90 14,004,423 -0.30(-0.96%)
Jul 17, 2008 30.50 31.23 30.12 31.20 17,959,240 +0.77(+2.53%)
Jul 16, 2008 29.50 30.60 29.05 30.43 18,260,970 +1.00(+3.40%)
Jul 15, 2008 28.82 29.78 28.55 29.43 16,640,908 +0.33(+1.13%)
Jul 14, 2008 29.59 29.87 29.07 29.10 14,277,417 -0.10(-0.34%)
Jul 11, 2008 29.26 29.57 28.80 29.20 14,948,379 -0.40(-1.35%)
Jul 10, 2008 29.59 29.78 29.25 29.60 11,366,664 +0.06(+0.20%)
Jul 09, 2008 29.96 29.98 29.53 29.54 13,575,391 -0.41(-1.37%)
Jul 08, 2008 30.00 30.00 29.31 29.95 26,083,186 -0.13(-0.43%)
Jul 07, 2008 30.00 30.62 29.74 30.08 21,977,535 -0.82(-2.65%)
Jul 04, 2008 30.92 31.20 30.74 30.90 6,953,201 +0.00(+0.00%)
Jul 03, 2008 30.92 31.20 30.74 30.90 6,953,201 +0.19(+0.62%)
Jul 02, 2008 31.11 31.25 30.70 30.71 13,633,053 -0.34(-1.10%)
Jul 01, 2008 30.91 31.08 30.40 31.05 17,144,832 -0.15(-0.48%)
Jun 30, 2008 31.70 32.15 31.14 31.20 15,850,607 -0.37(-1.17%)
Jun 27, 2008 31.53 31.92 31.43 31.57 20,844,229 +0.04(+0.13%)
Jun 26, 2008 32.16 32.29 31.52 31.53 19,847,923 -0.96(-2.95%)
Jun 25, 2008 32.40 32.84 32.30 32.49 16,117,195 +0.27(+0.84%)
Jun 24, 2008 32.25 32.50 31.96 32.22 17,528,439 -0.17(-0.52%)
Jun 23, 2008 32.13 32.44 32.04 32.39 10,850,753 +0.45(+1.41%)
Jun 20, 2008 32.64 32.73 31.94 31.94 21,344,975 -0.95(-2.89%)
Jun 19, 2008 32.96 33.12 32.57 32.89 13,912,935 -0.06(-0.18%)
Jun 18, 2008 32.97 33.35 32.77 32.95 12,078,423 -0.16(-0.48%)
Jun 17, 2008 33.85 33.86 33.10 33.11 9,163,726 -0.54(-1.60%)
Jun 16, 2008 33.77 33.90 33.39 33.65 10,955,007 -0.28(-0.83%)
Jun 13, 2008 33.48 33.95 33.35 33.93 9,153,372 +0.69(+2.08%)
Jun 12, 2008 33.53 33.70 33.12 33.24 13,138,794 -0.03(-0.09%)
Jun 11, 2008 33.75 33.94 33.25 33.27 12,419,489 -0.56(-1.66%)
Jun 10, 2008 33.70 34.00 32.89 33.83 16,606,828 +0.65(+1.96%)
Jun 09, 2008 33.32 33.34 32.84 33.18 10,011,808 +0.17(+0.52%)
Jun 06, 2008 34.14 34.30 32.97 33.01 16,597,762 -1.48(-4.29%)
Jun 05, 2008 34.32 34.71 34.10 34.49 11,640,260 +0.14(+0.41%)
Jun 04, 2008 33.15 34.59 33.15 34.35 24,630,162 +1.17(+3.53%)
Jun 03, 2008 33.48 33.51 33.00 33.18 11,060,103 -0.12(-0.36%)
Jun 02, 2008 33.50 33.59 33.05 33.30 10,323,260 -0.30(-0.89%)
May 30, 2008 33.98 34.05 33.48 33.60 12,778,954 -0.21(-0.62%)
May 29, 2008 33.86 34.35 33.74 33.81 12,571,197 -0.05(-0.15%)
May 28, 2008 33.66 34.15 33.66 33.86 14,202,135 +0.22(+0.65%)
May 27, 2008 33.31 33.74 33.26 33.64 9,309,007 +0.41(+1.23%)
May 26, 2008 33.52 33.60 33.18 33.23 0 +0.00(+0.00%)
May 23, 2008 33.52 33.60 33.18 33.23 8,951,262 -0.38(-1.13%)
May 22, 2008 33.78 33.78 33.35 33.61 7,735,244 -0.05(-0.15%)
May 21, 2008 33.95 34.09 33.50 33.66 11,358,120 -0.43(-1.26%)
May 20, 2008 34.50 34.60 33.98 34.09 12,635,211 -0.63(-1.81%)
May 19, 2008 34.79 34.94 34.47 34.72 12,365,408 -0.19(-0.54%)
May 16, 2008 34.97 35.02 34.47 34.91 12,730,885 -0.08(-0.23%)
May 15, 2008 34.65 35.00 34.52 34.99 11,357,060 +0.19(+0.55%)
May 14, 2008 34.50 34.98 34.33 34.80 9,867,383 +0.47(+1.37%)
May 13, 2008 34.58 34.78 34.22 34.33 11,067,234 -0.44(-1.27%)
May 12, 2008 34.15 34.80 34.04 34.77 9,176,349 +0.47(+1.37%)
May 09, 2008 34.10 34.47 34.03 34.30 13,423,370 -0.26(-0.75%)
May 08, 2008 34.76 34.80 34.33 34.56 18,859,517 -0.14(-0.40%)
May 07, 2008 34.21 34.95 34.05 34.70 30,878,520 +0.97(+2.88%)
May 06, 2008 33.44 33.78 32.79 33.73 15,113,568 +0.44(+1.32%)
May 05, 2008 33.72 33.72 33.12 33.29 10,194,010 -0.20(-0.60%)
May 02, 2008 33.50 33.80 33.30 33.49 8,707,993 +0.19(+0.57%)
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.