Walt Disney (NY: DIS )

147.13 USD -1.96 (-1.31%)
Official Closing Price Updated: 3:32 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 35.02 35.14 34.70 34.98 10,032,262 +0.00(+0.00%)
Apr 27, 2007 35.00 35.13 34.79 34.98 6,126,404 -0.19(-0.54%)
Apr 26, 2007 35.17 35.47 34.97 35.17 7,437,195 -0.15(-0.42%)
Apr 25, 2007 35.07 35.43 34.86 35.32 9,099,384 +0.41(+1.17%)
Apr 24, 2007 35.10 35.24 34.89 34.91 6,845,224 -0.17(-0.48%)
Apr 23, 2007 35.20 35.30 35.03 35.08 6,887,290 -0.20(-0.57%)
Apr 20, 2007 35.19 35.32 34.71 35.28 12,081,039 +0.36(+1.03%)
Apr 19, 2007 34.95 35.02 34.57 34.92 8,086,888 +0.00(+0.00%)
Apr 18, 2007 35.05 35.10 34.75 34.92 7,322,859 -0.23(-0.65%)
Apr 17, 2007 34.93 35.24 34.71 35.15 8,871,843 +0.13(+0.37%)
Apr 16, 2007 34.80 35.14 34.77 35.02 8,000,824 +0.30(+0.86%)
Apr 13, 2007 34.67 34.87 34.51 34.72 8,967,527 +0.05(+0.14%)
Apr 12, 2007 34.60 34.73 34.43 34.67 9,117,364 +0.08(+0.23%)
Apr 11, 2007 34.94 35.08 34.34 34.59 11,840,789 -0.40(-1.14%)
Apr 10, 2007 34.97 35.03 34.76 34.99 7,491,032 +0.08(+0.23%)
Apr 09, 2007 34.91 35.01 34.80 34.91 8,065,810 +0.00(+0.00%)
Apr 05, 2007 34.62 35.01 34.55 34.91 7,581,246 +0.27(+0.78%)
Apr 04, 2007 34.84 34.87 34.44 34.64 9,884,983 -0.28(-0.80%)
Apr 03, 2007 34.57 35.17 34.52 34.92 12,059,400 +0.45(+1.31%)
Apr 02, 2007 34.40 34.51 34.24 34.47 6,950,800 +0.04(+0.12%)
Mar 30, 2007 34.42 34.75 34.04 34.43 10,548,857 +0.04(+0.12%)
Mar 29, 2007 34.69 34.71 34.24 34.39 7,751,198 +0.16(+0.47%)
Mar 28, 2007 34.59 34.60 34.05 34.23 12,409,704 -0.43(-1.24%)
Mar 27, 2007 35.00 35.11 34.64 34.66 12,203,170 -0.56(-1.59%)
Mar 26, 2007 34.89 35.25 34.80 35.22 9,814,270 +0.23(+0.66%)
Mar 23, 2007 35.06 35.31 34.87 34.99 7,172,780 -0.34(-0.96%)
Mar 22, 2007 34.45 35.42 34.45 35.33 11,787,542 +0.16(+0.45%)
Mar 21, 2007 34.31 35.25 34.26 35.17 11,776,350 +0.79(+2.30%)
Mar 20, 2007 34.05 34.43 33.97 34.38 7,187,200 +0.29(+0.85%)
Mar 19, 2007 33.87 34.12 33.81 34.09 7,802,500 +0.48(+1.43%)
Mar 16, 2007 33.90 34.10 33.50 33.61 13,630,400 -0.18(-0.53%)
Mar 15, 2007 33.96 34.09 33.74 33.79 9,912,400 +0.06(+0.18%)
Mar 14, 2007 34.46 34.46 33.28 33.73 10,188,100 +0.11(+0.33%)
Mar 13, 2007 34.20 34.12 33.51 33.62 13,706,200 -0.58(-1.70%)
Mar 12, 2007 34.10 34.37 33.92 34.20 11,666,300 -0.17(-0.49%)
Mar 09, 2007 34.87 34.90 34.28 34.37 11,401,600 -0.32(-0.92%)
Mar 08, 2007 34.62 34.83 34.40 34.69 8,180,100 +0.26(+0.76%)
Mar 07, 2007 34.39 34.62 34.25 34.43 9,392,300 +0.06(+0.17%)
Mar 06, 2007 33.85 34.55 33.75 34.37 11,370,800 +0.65(+1.93%)
Mar 05, 2007 33.55 34.11 33.42 33.72 10,518,701 -0.23(-0.68%)
Mar 02, 2007 34.11 34.24 33.86 33.95 9,920,700 -0.44(-1.28%)
Mar 01, 2007 33.73 34.50 33.53 34.39 13,715,411 +0.14(+0.41%)
Feb 28, 2007 33.50 34.38 33.33 34.25 15,605,800 +1.15(+3.47%)
Feb 27, 2007 34.75 35.00 32.65 33.10 14,950,000 -2.01(-5.72%)
Feb 26, 2007 35.14 35.29 34.93 35.11 8,103,418 -0.03(-0.09%)
Feb 23, 2007 35.10 35.21 34.98 35.14 7,145,900 -0.02(-0.06%)
Feb 22, 2007 35.07 35.24 34.96 35.16 7,657,700 +0.02(+0.06%)
Feb 21, 2007 34.83 35.24 34.75 35.14 8,234,100 +0.11(+0.31%)
Feb 20, 2007 34.82 35.13 34.67 35.03 8,147,800 +0.14(+0.40%)
Feb 16, 2007 34.68 34.91 34.41 34.89 9,505,300 +0.22(+0.63%)
Feb 15, 2007 34.70 34.73 34.17 34.67 11,047,500 -0.08(-0.23%)
Feb 14, 2007 34.58 34.82 34.52 34.75 11,835,125 +0.16(+0.46%)
Feb 13, 2007 34.07 34.62 33.93 34.59 12,848,092 +0.67(+1.98%)
Feb 12, 2007 34.53 34.66 33.77 33.92 17,772,602 -0.44(-1.28%)
Feb 09, 2007 35.20 35.30 33.92 34.36 18,986,600 -0.93(-2.64%)
Feb 08, 2007 36.04 36.09 34.95 35.29 20,456,500 -0.19(-0.54%)
Feb 07, 2007 35.35 35.59 35.20 35.48 12,011,400 +0.29(+0.82%)
Feb 06, 2007 35.41 35.46 35.08 35.19 7,800,200 -0.07(-0.20%)
Feb 05, 2007 35.40 35.49 35.15 35.26 8,870,900 +0.08(+0.23%)
Feb 02, 2007 35.02 35.38 35.00 35.18 7,668,300 +0.17(+0.49%)
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.