Walt Disney (NY: DIS )

183.18 USD +0.07 (+0.04%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 31.70 32.15 31.14 31.20 15,850,607 -0.37(-1.17%)
Jun 27, 2008 31.53 31.92 31.43 31.57 20,844,229 +0.04(+0.13%)
Jun 26, 2008 32.16 32.29 31.52 31.53 19,847,923 -0.96(-2.95%)
Jun 25, 2008 32.40 32.84 32.30 32.49 16,117,195 +0.27(+0.84%)
Jun 24, 2008 32.25 32.50 31.96 32.22 17,528,439 -0.17(-0.52%)
Jun 23, 2008 32.13 32.44 32.04 32.39 10,850,753 +0.45(+1.41%)
Jun 20, 2008 32.64 32.73 31.94 31.94 21,344,975 -0.95(-2.89%)
Jun 19, 2008 32.96 33.12 32.57 32.89 13,912,935 -0.06(-0.18%)
Jun 18, 2008 32.97 33.35 32.77 32.95 12,078,423 -0.16(-0.48%)
Jun 17, 2008 33.85 33.86 33.10 33.11 9,163,726 -0.54(-1.60%)
Jun 16, 2008 33.77 33.90 33.39 33.65 10,955,007 -0.28(-0.83%)
Jun 13, 2008 33.48 33.95 33.35 33.93 9,153,372 +0.69(+2.08%)
Jun 12, 2008 33.53 33.70 33.12 33.24 13,138,794 -0.03(-0.09%)
Jun 11, 2008 33.75 33.94 33.25 33.27 12,419,489 -0.56(-1.66%)
Jun 10, 2008 33.70 34.00 32.89 33.83 16,606,828 +0.65(+1.96%)
Jun 09, 2008 33.32 33.34 32.84 33.18 10,011,808 +0.17(+0.52%)
Jun 06, 2008 34.14 34.30 32.97 33.01 16,597,762 -1.48(-4.29%)
Jun 05, 2008 34.32 34.71 34.10 34.49 11,640,260 +0.14(+0.41%)
Jun 04, 2008 33.15 34.59 33.15 34.35 24,630,162 +1.17(+3.53%)
Jun 03, 2008 33.48 33.51 33.00 33.18 11,060,103 -0.12(-0.36%)
Jun 02, 2008 33.50 33.59 33.05 33.30 10,323,260 -0.30(-0.89%)
May 30, 2008 33.98 34.05 33.48 33.60 12,778,954 -0.21(-0.62%)
May 29, 2008 33.86 34.35 33.74 33.81 12,571,197 -0.05(-0.15%)
May 28, 2008 33.66 34.15 33.66 33.86 14,202,135 +0.22(+0.65%)
May 27, 2008 33.31 33.74 33.26 33.64 9,309,007 +0.41(+1.23%)
May 26, 2008 33.52 33.60 33.18 33.23 0 +0.00(+0.00%)
May 23, 2008 33.52 33.60 33.18 33.23 8,951,262 -0.38(-1.13%)
May 22, 2008 33.78 33.78 33.35 33.61 7,735,244 -0.05(-0.15%)
May 21, 2008 33.95 34.09 33.50 33.66 11,358,120 -0.43(-1.26%)
May 20, 2008 34.50 34.60 33.98 34.09 12,635,211 -0.63(-1.81%)
May 19, 2008 34.79 34.94 34.47 34.72 12,365,408 -0.19(-0.54%)
May 16, 2008 34.97 35.02 34.47 34.91 12,730,885 -0.08(-0.23%)
May 15, 2008 34.65 35.00 34.52 34.99 11,357,060 +0.19(+0.55%)
May 14, 2008 34.50 34.98 34.33 34.80 9,867,383 +0.47(+1.37%)
May 13, 2008 34.58 34.78 34.22 34.33 11,067,234 -0.44(-1.27%)
May 12, 2008 34.15 34.80 34.04 34.77 9,176,349 +0.47(+1.37%)
May 09, 2008 34.10 34.47 34.03 34.30 13,423,370 -0.26(-0.75%)
May 08, 2008 34.76 34.80 34.33 34.56 18,859,517 -0.14(-0.40%)
May 07, 2008 34.21 34.95 34.05 34.70 30,878,520 +0.97(+2.88%)
May 06, 2008 33.44 33.78 32.79 33.73 15,113,568 +0.44(+1.32%)
May 05, 2008 33.72 33.72 33.12 33.29 10,194,010 -0.20(-0.60%)
May 02, 2008 33.50 33.80 33.30 33.49 8,707,993 +0.19(+0.57%)
May 01, 2008 32.45 33.42 32.42 33.30 12,246,762 +0.87(+2.68%)
Apr 30, 2008 32.78 33.03 32.33 32.43 13,076,939 -0.33(-1.01%)
Apr 29, 2008 32.32 32.88 32.21 32.76 10,179,621 +0.33(+1.02%)
Apr 28, 2008 32.55 32.61 32.21 32.43 7,648,847 +0.07(+0.22%)
Apr 25, 2008 32.04 32.45 31.95 32.36 11,946,956 +0.42(+1.31%)
Apr 24, 2008 31.85 32.20 31.69 31.94 12,009,486 +0.34(+1.08%)
Apr 23, 2008 31.47 31.68 31.11 31.60 14,999,989 +0.31(+0.99%)
Apr 22, 2008 31.39 31.42 31.17 31.29 8,461,329 -0.17(-0.54%)
Apr 21, 2008 31.10 31.50 31.05 31.46 8,797,294 +0.13(+0.41%)
Apr 18, 2008 30.85 31.55 30.85 31.33 11,513,639 +0.55(+1.79%)
Apr 17, 2008 30.24 30.89 30.24 30.78 13,438,883 +0.46(+1.52%)
Apr 16, 2008 30.12 30.38 29.82 30.32 10,606,374 +0.39(+1.30%)
Apr 15, 2008 30.07 30.10 29.57 29.93 10,320,451 -0.11(-0.37%)
Apr 14, 2008 30.23 30.38 29.83 30.04 9,476,259 -0.14(-0.46%)
Apr 11, 2008 31.04 31.49 30.15 30.18 15,488,886 -1.17(-3.73%)
Apr 10, 2008 30.79 31.56 30.72 31.35 12,182,931 +0.50(+1.62%)
Apr 09, 2008 31.12 31.21 30.61 30.85 10,508,197 -0.22(-0.71%)
Apr 08, 2008 31.36 31.40 30.95 31.07 13,068,766 -0.45(-1.43%)
Apr 07, 2008 31.41 31.73 31.21 31.52 9,732,465 +0.28(+0.90%)
Apr 04, 2008 31.52 31.62 31.06 31.24 12,518,929 -0.29(-0.92%)
Apr 03, 2008 31.43 31.70 31.15 31.53 8,981,092 -0.03(-0.10%)
Apr 02, 2008 32.00 32.39 31.46 31.56 13,072,461 -0.35(-1.10%)
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.