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 (%)
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%)
May 03, 2010 36.95 37.98 36.84 37.56 10,887,476 +0.72(+1.95%)
Apr 30, 2010 37.19 37.49 36.60 36.84 11,456,411 -0.38(-1.02%)
Apr 29, 2010 36.50 37.39 36.50 37.22 10,576,680 +0.93(+2.56%)
Apr 28, 2010 36.52 36.55 35.96 36.29 10,930,846 -0.03(-0.08%)
Apr 27, 2010 36.78 36.82 36.16 36.32 10,931,587 -0.72(-1.94%)
Apr 26, 2010 36.76 37.14 36.67 37.04 9,983,116 +0.25(+0.68%)
Apr 23, 2010 36.80 36.85 36.49 36.79 7,677,095 +0.01(+0.03%)
Apr 22, 2010 36.30 36.87 36.12 36.78 10,494,552 +0.22(+0.60%)
Apr 21, 2010 36.39 36.75 36.35 36.56 84,144 +0.02(+0.05%)
Apr 20, 2010 36.28 36.65 36.28 36.54 16,514,995 +0.37(+1.02%)
Apr 19, 2010 35.80 36.17 35.58 36.17 9,840,403 +0.34(+0.95%)
Apr 16, 2010 36.22 36.51 35.68 35.83 12,334,732 -0.57(-1.57%)
Apr 15, 2010 36.08 36.51 35.86 36.40 9,185,896 +0.20(+0.55%)
Apr 14, 2010 35.89 36.21 35.77 36.20 9,267,354 +0.36(+1.00%)
Apr 13, 2010 35.87 36.06 35.71 35.84 10,922,197 -0.05(-0.14%)
Apr 12, 2010 36.14 36.33 35.80 35.89 10,410,802 -0.33(-0.91%)
Apr 09, 2010 35.82 36.88 35.64 36.22 21,346,089 +0.55(+1.54%)
Apr 08, 2010 35.28 35.75 35.14 35.67 9,915,874 +0.39(+1.11%)
Apr 07, 2010 35.39 35.49 35.06 35.28 9,242,151 -0.19(-0.54%)
Apr 06, 2010 35.24 35.61 35.10 35.47 12,637,701 +0.19(+0.54%)
Apr 05, 2010 35.28 35.54 35.07 35.28 10,607,893 -0.27(-0.76%)
Apr 01, 2010 35.07 35.55 35.55 35.55 14,603,000 +0.64(+1.83%)
Mar 31, 2010 35.07 35.20 34.81 34.91 10,789,476 -0.19(-0.54%)
Mar 30, 2010 35.13 35.20 34.76 35.10 17,201,746 -0.06(-0.17%)
Mar 29, 2010 35.28 35.42 34.97 35.16 12,560,465 -0.15(-0.42%)
Mar 26, 2010 34.89 35.60 34.85 35.31 22,909,751 +0.22(+0.63%)
Mar 25, 2010 34.49 35.50 34.42 35.09 32,705,819 +0.70(+2.04%)
Mar 24, 2010 33.91 34.43 33.87 34.39 12,195,190 +0.38(+1.12%)
Mar 23, 2010 34.00 34.10 33.73 34.01 7,037,962 +0.06(+0.18%)
Mar 22, 2010 33.47 34.19 33.42 33.95 11,717,579 +0.31(+0.92%)
Mar 19, 2010 33.81 33.98 33.48 33.64 16,728,959 -0.14(-0.41%)
Mar 18, 2010 33.69 33.85 33.51 33.78 8,044,175 +0.03(+0.09%)
Mar 17, 2010 33.79 33.84 33.53 33.75 7,858,392 +0.00(+0.00%)
Mar 16, 2010 33.74 33.83 33.49 33.75 8,472,594 +0.03(+0.09%)
Mar 15, 2010 33.56 33.75 33.51 33.72 8,235,895 +0.03(+0.09%)
Mar 12, 2010 33.81 33.81 33.47 33.69 9,610,444 -0.12(-0.35%)
Mar 11, 2010 33.32 33.81 33.12 33.81 11,397,970 +0.48(+1.44%)
Mar 10, 2010 33.18 33.60 33.10 33.33 9,652,890 +0.02(+0.06%)
Mar 09, 2010 33.00 33.34 32.78 33.31 11,072,868 +0.12(+0.36%)
Mar 08, 2010 32.96 33.50 32.95 33.19 13,176,575 -0.03(-0.09%)
Mar 05, 2010 32.79 33.22 32.75 33.22 19,205,754 +0.65(+2.00%)
Mar 04, 2010 31.64 32.86 31.92 32.57 23,075,619 +0.93(+2.94%)
Mar 03, 2010 31.95 31.96 31.55 31.64 10,345,466 -0.24(-0.75%)
Mar 02, 2010 31.41 31.92 31.39 31.88 14,070,549 +0.34(+1.07%)
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.