Walt Disney (NY: DIS )

176.02 USD -2.33 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 33.69 33.88 33.02 33.69 7,805,184 -0.02(-0.06%)
Jul 29, 2010 34.22 34.80 33.42 33.71 8,356 -0.33(-0.97%)
Jul 28, 2010 34.04 34.21 33.80 34.04 1,565 -0.24(-0.70%)
Jul 27, 2010 34.28 34.66 33.96 34.28 13,110 -0.12(-0.35%)
Jul 26, 2010 34.09 34.72 34.09 34.40 10,109,366 +0.27(+0.79%)
Jul 23, 2010 33.52 34.21 33.45 34.13 10,790,200 +0.54(+1.61%)
Jul 22, 2010 33.09 33.77 33.05 33.59 17,100 +0.78(+2.38%)
Jul 21, 2010 33.47 33.60 32.63 32.81 10,150,960 -0.59(-1.77%)
Jul 20, 2010 33.40 33.45 32.80 33.40 11,631,999 +0.09(+0.27%)
Jul 19, 2010 33.09 33.50 32.99 33.31 9,597,661 +0.28(+0.85%)
Jul 16, 2010 33.03 34.00 32.92 33.03 13,060,062 -0.61(-1.81%)
Jul 15, 2010 34.15 34.42 33.60 33.64 10,658,636 -0.60(-1.75%)
Jul 14, 2010 34.24 34.51 33.92 34.24 27,133 -0.21(-0.61%)
Jul 13, 2010 34.45 34.67 33.96 34.45 36,910 +0.68(+2.01%)
Jul 12, 2010 33.58 33.89 33.39 33.77 10,094,258 +0.02(+0.06%)
Jul 09, 2010 33.75 33.80 33.37 33.75 8,530,805 +0.41(+1.23%)
Jul 08, 2010 33.33 33.54 32.90 33.34 11,515 +0.23(+0.69%)
Jul 07, 2010 31.73 33.17 31.66 33.11 120,206 +1.39(+4.38%)
Jul 06, 2010 31.77 32.30 31.38 31.72 4,467 +0.34(+1.08%)
Jul 02, 2010 31.38 31.68 30.72 31.38 15,597,260 -0.08(-0.25%)
Jul 01, 2010 31.49 32.10 30.91 31.46 19,906,410 -0.04(-0.13%)
Jun 30, 2010 31.50 32.51 31.36 31.50 23,809 -0.69(-2.14%)
Jun 29, 2010 32.19 33.37 32.04 32.19 58,932 -1.29(-3.85%)
Jun 25, 2010 33.48 33.68 33.12 33.48 11,155,628 -0.12(-0.36%)
Jun 24, 2010 33.60 34.18 33.46 33.60 66,551 -0.74(-2.15%)
Jun 23, 2010 34.36 34.63 34.05 34.34 9,473,961 -0.01(-0.03%)
Jun 22, 2010 35.12 35.46 34.29 34.35 50,033 -0.71(-2.03%)
Jun 21, 2010 35.50 35.83 34.86 35.06 11,384,016 -0.09(-0.26%)
Jun 18, 2010 35.15 35.35 34.92 35.15 14,674,180 +0.08(+0.23%)
Jun 17, 2010 34.80 35.11 34.60 35.07 10,951,054 +0.28(+0.80%)
Jun 16, 2010 34.79 34.93 34.48 34.79 9,416,200 -0.20(-0.57%)
Jun 15, 2010 34.99 35.00 34.11 34.99 3,632 +1.06(+3.12%)
Jun 14, 2010 34.49 34.57 33.92 33.93 9,336,756 -0.31(-0.91%)
Jun 11, 2010 33.85 34.26 33.58 34.24 8,807,528 +0.13(+0.38%)
Jun 10, 2010 34.11 34.23 33.45 34.11 90,330 +1.17(+3.55%)
Jun 09, 2010 33.30 33.82 32.83 32.94 13,707,510 -0.21(-0.63%)
Jun 08, 2010 33.03 33.32 32.41 33.15 15,651,802 +0.11(+0.33%)
Jun 07, 2010 33.70 34.07 33.01 33.04 14,541,183 -0.65(-1.93%)
Jun 04, 2010 33.72 34.35 33.44 33.69 21,813,072 -1.02(-2.94%)
Jun 03, 2010 34.92 35.10 34.31 34.71 17,752,439 -0.03(-0.09%)
Jun 02, 2010 34.74 34.79 33.46 34.74 18,309,285 +1.41(+4.23%)
Jun 01, 2010 33.06 33.87 32.85 33.33 54,973 -0.09(-0.27%)
May 28, 2010 33.42 34.05 33.24 33.42 15,833,122 -0.95(-2.76%)
May 27, 2010 33.60 34.37 33.48 34.37 16,214,411 +1.30(+3.93%)
May 26, 2010 32.51 33.85 32.14 33.07 41,322 +0.75(+2.32%)
May 25, 2010 31.58 32.37 31.21 32.32 26,555,900 -0.16(-0.49%)
May 24, 2010 32.56 32.99 32.11 32.48 14,040,112 -0.39(-1.19%)
May 21, 2010 31.40 32.87 31.40 32.87 20,123,071 +0.88(+2.75%)
May 20, 2010 32.17 32.80 31.99 31.99 26,616,325 -1.40(-4.19%)
May 19, 2010 33.47 33.80 33.09 33.39 18,536,923 -0.34(-1.01%)
May 18, 2010 34.36 34.64 33.52 33.73 169,200 -0.47(-1.37%)
May 17, 2010 34.22 34.34 33.29 34.20 15,136,931 +0.14(+0.41%)
May 14, 2010 34.06 34.78 33.83 34.06 16,945,117 -0.69(-1.99%)
May 13, 2010 35.18 35.53 34.74 34.75 15,446,143 -0.49(-1.40%)
May 12, 2010 34.98 36.21 34.82 35.24 25,533,011 -0.51(-1.44%)
May 11, 2010 35.84 36.25 35.71 35.76 70,536 +0.47(+1.33%)
May 10, 2010 35.39 35.47 35.08 35.29 18,282,515 +1.88(+5.63%)
May 07, 2010 33.86 34.35 32.77 33.41 22,580,577 -0.54(-1.59%)
May 06, 2010 34.04 35.55 31.00 33.95 2,750 -1.88(-5.26%)
May 05, 2010 35.85 36.17 35.08 35.83 17,960,031 -0.76(-2.06%)
May 04, 2010 37.29 37.30 36.32 36.59 13,195,624 -0.97(-2.58%)
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.