Walt Disney (NY: DIS )

153.57 USD +0.33 (+0.22%)
Streaming Delayed Price Updated: 6:19 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 34.42 34.61 34.27 34.27 9,695,200 -0.25(-0.72%)
Dec 28, 2006 34.54 34.81 34.47 34.52 7,107,700 -0.02(-0.06%)
Dec 27, 2006 34.49 34.70 34.32 34.54 7,524,300 +0.01(+0.03%)
Dec 26, 2006 34.12 34.63 33.94 34.53 6,564,300 +0.37(+1.08%)
Dec 22, 2006 34.61 34.61 34.14 34.16 6,716,000 -0.38(-1.10%)
Dec 21, 2006 34.73 34.80 34.43 34.54 6,291,400 -0.07(-0.20%)
Dec 20, 2006 34.76 34.80 34.52 34.61 5,671,000 -0.24(-0.69%)
Dec 19, 2006 34.45 34.89 34.33 34.85 8,672,100 +0.36(+1.04%)
Dec 18, 2006 34.10 34.69 34.10 34.49 7,885,500 +0.19(+0.55%)
Dec 15, 2006 34.82 34.84 34.15 34.30 13,928,500 -0.42(-1.21%)
Dec 14, 2006 34.50 34.74 34.38 34.72 8,587,800 +0.27(+0.78%)
Dec 13, 2006 34.44 34.56 34.36 34.45 8,457,100 -0.09(-0.26%)
Dec 12, 2006 34.44 34.68 34.28 34.54 9,400,100 +0.02(+0.06%)
Dec 11, 2006 34.29 34.64 34.25 34.52 7,062,000 +0.13(+0.38%)
Dec 08, 2006 34.01 34.49 34.01 34.39 6,222,400 +0.25(+0.73%)
Dec 07, 2006 34.05 34.35 34.00 34.14 6,501,600 +0.04(+0.12%)
Dec 06, 2006 34.03 34.19 33.87 34.10 8,112,300 -0.10(-0.29%)
Dec 05, 2006 33.44 34.20 33.38 34.20 13,529,500 +0.76(+2.27%)
Dec 04, 2006 33.22 33.50 33.09 33.44 7,809,600 +0.35(+1.06%)
Dec 01, 2006 32.95 33.13 32.76 33.09 8,374,800 +0.04(+0.12%)
Nov 30, 2006 32.99 33.24 32.81 33.05 8,889,200 +0.17(+0.52%)
Nov 29, 2006 32.94 33.00 32.78 32.88 9,444,200 -0.01(-0.03%)
Nov 28, 2006 32.46 32.98 32.43 32.89 10,412,100 +0.30(+0.92%)
Nov 27, 2006 32.85 32.89 32.46 32.59 9,987,800 -0.32(-0.97%)
Nov 24, 2006 32.74 33.06 32.64 32.91 2,643,300 -0.08(-0.24%)
Nov 22, 2006 33.23 33.28 32.77 32.99 8,307,900 -0.24(-0.72%)
Nov 21, 2006 33.05 33.37 33.00 33.23 5,725,100 +0.11(+0.33%)
Nov 20, 2006 33.00 33.12 32.87 33.12 11,051,100 +0.18(+0.55%)
Nov 17, 2006 33.06 33.21 32.89 32.94 10,147,800 -0.12(-0.36%)
Nov 16, 2006 32.94 33.10 32.69 33.06 8,561,800 +0.37(+1.13%)
Nov 15, 2006 32.43 32.77 32.34 32.69 10,576,500 +0.16(+0.49%)
Nov 14, 2006 32.47 32.60 31.91 32.53 12,598,100 +0.27(+0.84%)
Nov 13, 2006 32.30 32.35 31.70 32.26 11,777,700 -0.14(-0.43%)
Nov 10, 2006 32.75 32.85 31.74 32.40 25,026,500 -1.18(-3.51%)
Nov 09, 2006 33.39 33.85 33.00 33.58 19,676,700 +0.48(+1.45%)
Nov 08, 2006 32.70 33.24 32.47 33.10 7,025,200 +0.25(+0.76%)
Nov 07, 2006 32.49 33.02 32.42 32.85 11,772,800 +0.39(+1.20%)
Nov 06, 2006 32.00 32.48 31.94 32.46 11,228,600 +0.57(+1.79%)
Nov 03, 2006 31.83 31.97 31.69 31.89 8,533,300 +0.19(+0.60%)
Nov 02, 2006 31.70 31.81 31.39 31.70 5,155,300 -0.03(-0.09%)
Nov 01, 2006 31.55 31.86 31.46 31.73 8,433,700 +0.27(+0.86%)
Oct 31, 2006 31.83 31.88 31.33 31.46 7,436,600 -0.40(-1.26%)
Oct 30, 2006 31.69 31.91 31.40 31.86 4,580,100 +0.13(+0.41%)
Oct 27, 2006 31.84 31.99 31.58 31.73 6,744,700 -0.25(-0.78%)
Oct 26, 2006 31.35 31.98 31.30 31.98 10,250,500 +0.78(+2.50%)
Oct 25, 2006 31.46 31.55 31.00 31.20 7,486,500 -0.18(-0.57%)
Oct 24, 2006 31.14 31.44 31.03 31.38 6,902,800 +0.10(+0.32%)
Oct 23, 2006 31.20 31.33 31.06 31.28 8,295,000 -0.17(-0.54%)
Oct 20, 2006 31.75 31.79 31.37 31.45 8,135,300 -0.14(-0.44%)
Oct 19, 2006 31.44 31.75 31.40 31.59 6,193,200 +0.01(+0.03%)
Oct 18, 2006 31.23 31.59 31.20 31.58 12,821,900 +0.48(+1.54%)
Oct 17, 2006 31.02 31.22 30.97 31.10 6,659,700 +0.08(+0.26%)
Oct 16, 2006 31.05 31.14 30.91 31.02 4,461,300 -0.09(-0.29%)
Oct 13, 2006 31.18 31.24 30.78 31.11 5,390,700 -0.19(-0.61%)
Oct 12, 2006 31.35 31.43 31.12 31.30 5,848,600 -0.01(-0.03%)
Oct 11, 2006 31.20 31.40 31.15 31.31 4,458,300 +0.06(+0.19%)
Oct 10, 2006 31.30 31.39 31.06 31.25 6,288,400 -0.14(-0.45%)
Oct 09, 2006 31.30 31.59 31.23 31.39 5,224,200 +0.05(+0.16%)
Oct 06, 2006 31.07 31.39 30.86 31.34 7,349,100 +0.27(+0.87%)
Oct 05, 2006 31.06 31.16 30.94 31.07 5,003,500 -0.12(-0.38%)
Oct 04, 2006 30.85 31.27 30.80 31.19 9,934,300 +0.19(+0.61%)
Oct 03, 2006 30.48 31.05 30.48 31.00 7,906,900 +0.47(+1.54%)
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.