Walt Disney (NY: DIS )

147.13 USD -1.96 (-1.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 33.74 33.82 33.45 33.60 7,035,100 +0.13(+0.39%)
Aug 30, 2007 33.57 33.74 33.33 33.47 7,330,700 -0.42(-1.24%)
Aug 29, 2007 33.30 33.95 33.07 33.89 8,361,500 +0.69(+2.08%)
Aug 28, 2007 33.75 33.79 33.07 33.20 9,712,800 -0.64(-1.89%)
Aug 27, 2007 33.74 34.08 33.49 33.84 7,100,125 -0.03(-0.09%)
Aug 24, 2007 33.27 33.89 33.12 33.87 7,380,600 +0.71(+2.14%)
Aug 23, 2007 33.57 33.98 32.97 33.16 10,962,700 -0.41(-1.22%)
Aug 22, 2007 33.58 33.68 33.11 33.57 10,689,800 +0.28(+0.84%)
Aug 21, 2007 32.70 33.45 32.64 33.29 9,959,400 +0.38(+1.15%)
Aug 20, 2007 32.78 33.11 32.52 32.91 10,782,450 +0.23(+0.70%)
Aug 17, 2007 33.38 33.55 32.30 32.68 15,964,200 +0.10(+0.31%)
Aug 16, 2007 31.35 32.63 31.25 32.58 19,361,900 +0.87(+2.74%)
Aug 15, 2007 32.30 32.64 31.63 31.71 12,763,962 -0.65(-2.01%)
Aug 14, 2007 33.24 33.50 32.13 32.36 11,502,100 -0.88(-2.65%)
Aug 13, 2007 33.34 33.74 33.13 33.24 8,380,900 +0.08(+0.24%)
Aug 10, 2007 32.57 33.42 32.07 33.16 15,342,800 +0.16(+0.48%)
Aug 09, 2007 33.83 34.20 33.00 33.00 14,932,200 -1.29(-3.76%)
Aug 08, 2007 34.60 34.93 33.85 34.29 13,076,600 -0.26(-0.75%)
Aug 07, 2007 33.95 34.85 33.85 34.55 14,309,900 +0.25(+0.73%)
Aug 06, 2007 34.00 34.39 33.83 34.30 14,263,800 +0.21(+0.62%)
Aug 03, 2007 34.28 34.45 34.02 34.09 12,642,500 -0.27(-0.79%)
Aug 02, 2007 33.98 34.53 33.69 34.36 11,475,200 +0.53(+1.57%)
Aug 01, 2007 32.88 33.94 32.75 33.83 15,045,040 +0.83(+2.52%)
Jul 31, 2007 34.01 34.07 32.99 33.00 15,670,300 -1.01(-2.97%)
Jul 30, 2007 33.98 34.15 33.57 34.01 11,459,800 +0.27(+0.80%)
Jul 27, 2007 34.14 34.38 33.74 33.74 12,203,200 -0.34(-1.00%)
Jul 26, 2007 34.76 34.90 33.74 34.08 15,475,250 -0.85(-2.43%)
Jul 25, 2007 34.91 35.19 34.75 34.93 10,207,600 +0.18(+0.52%)
Jul 24, 2007 34.95 35.38 34.67 34.75 10,447,102 -0.28(-0.80%)
Jul 23, 2007 34.45 35.23 34.43 35.03 11,264,900 +0.69(+2.01%)
Jul 20, 2007 34.46 34.56 34.28 34.34 10,748,100 -0.13(-0.38%)
Jul 19, 2007 34.66 34.83 34.40 34.47 8,068,899 -0.13(-0.38%)
Jul 18, 2007 34.56 34.78 34.19 34.60 10,276,887 -0.08(-0.23%)
Jul 17, 2007 34.44 34.87 34.35 34.68 11,371,380 +0.21(+0.61%)
Jul 16, 2007 34.21 34.58 34.21 34.47 5,896,449 +0.10(+0.29%)
Jul 13, 2007 34.10 34.57 34.00 34.37 8,205,501 +0.12(+0.35%)
Jul 12, 2007 34.11 34.27 33.96 34.25 10,820,279 +0.27(+0.79%)
Jul 11, 2007 33.76 34.01 33.67 33.98 9,837,350 +0.09(+0.27%)
Jul 10, 2007 34.17 34.59 33.85 33.89 11,100,725 -0.57(-1.65%)
Jul 09, 2007 34.55 34.61 34.38 34.46 6,021,476 -0.03(-0.09%)
Jul 06, 2007 34.59 34.61 34.43 34.49 6,725,998 -0.14(-0.40%)
Jul 05, 2007 34.50 34.64 34.24 34.63 7,280,329 +0.09(+0.26%)
Jul 03, 2007 34.54 34.67 34.30 34.54 5,178,968 +0.02(+0.06%)
Jul 02, 2007 34.19 34.72 34.20 34.52 7,763,704 +0.38(+1.11%)
Jun 29, 2007 33.89 34.46 33.71 34.14 12,019,300 +0.29(+0.86%)
Jun 28, 2007 34.25 34.25 33.72 33.85 11,961,426 -0.42(-1.23%)
Jun 27, 2007 33.91 34.34 33.73 34.27 8,017,840 +0.21(+0.62%)
Jun 26, 2007 34.20 34.29 33.86 34.06 9,643,621 +0.00(+0.00%)
Jun 25, 2007 34.30 34.52 33.92 34.06 10,093,922 -0.08(-0.23%)
Jun 22, 2007 34.01 34.44 33.91 34.14 15,008,110 -0.05(-0.15%)
Jun 21, 2007 34.13 34.36 33.88 34.19 10,318,604 +0.00(+0.00%)
Jun 20, 2007 34.76 34.76 34.16 34.19 11,221,800 -0.57(-1.64%)
Jun 19, 2007 34.51 34.86 34.44 34.76 11,318,100 +0.22(+0.64%)
Jun 18, 2007 34.50 34.89 34.48 34.54 13,016,700 +0.14(+0.41%)
Jun 15, 2007 34.10 34.75 34.00 34.40 22,308,900 +0.61(+1.81%)
Jun 14, 2007 33.41 33.97 33.40 33.79 14,256,800 +0.39(+1.17%)
Jun 13, 2007 33.50 33.55 33.00 33.40 16,057,600 -0.16(-0.48%)
Jun 12, 2007 34.10 34.18 33.52 33.56 9,595,700 -0.62(-1.81%)
Jun 11, 2007 34.28 34.44 34.12 34.18 7,450,050 -0.02(-0.06%)
Jun 08, 2007 34.26 34.28 33.79 34.20 11,412,275 -0.06(-0.18%)
Jun 07, 2007 34.77 34.91 33.95 34.26 13,219,101 -0.65(-1.86%)
Jun 06, 2007 35.27 35.36 34.75 34.91 8,924,109 -0.36(-1.02%)
Jun 05, 2007 35.70 35.89 35.21 35.27 9,824,201 -0.43(-1.20%)
Jun 04, 2007 35.58 35.78 35.17 35.70 12,450,857 +0.46(+1.31%)
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.