Walt Disney (NY: DIS )

94.56 +0.98 (+1.05%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 33.64 34.18 33.51 34.11 11,502,970 +0.60(+1.80%)
Jun 29, 2011 33.30 33.58 32.96 33.51 11,005,268 +0.38(+1.13%)
Jun 28, 2011 33.35 33.59 33.02 33.13 13,635,301 -0.13(-0.39%)
Jun 27, 2011 32.87 33.57 32.74 33.26 9,453,785 +0.43(+1.30%)
Jun 24, 2011 33.12 33.22 32.67 32.83 15,366,737 -0.21(-0.63%)
Jun 23, 2011 33.09 33.14 32.49 33.04 13,591,014 -0.43(-1.28%)
Jun 22, 2011 33.69 33.87 33.44 33.47 9,784,313 -0.41(-1.21%)
Jun 21, 2011 33.59 33.98 33.42 33.88 8,945,008 +0.48(+1.44%)
Jun 20, 2011 33.31 33.44 33.31 33.40 10,010,916 +0.17(+0.50%)
Jun 17, 2011 33.47 33.52 33.18 33.23 14,489,909 +0.03(+0.08%)
Jun 16, 2011 33.52 33.61 33.00 33.21 13,514,170 -0.33(-0.99%)
Jun 15, 2011 33.53 33.92 33.41 33.54 12,265,771 -0.17(-0.52%)
Jun 14, 2011 33.79 33.95 33.64 33.71 11,531,362 +0.19(+0.57%)
Jun 13, 2011 33.75 33.95 33.51 33.52 10,591,378 -0.11(-0.34%)
Jun 10, 2011 34.20 34.36 33.57 33.64 14,990,555 -0.76(-2.21%)
Jun 09, 2011 34.03 34.54 33.94 34.40 11,036,488 +0.12(+0.36%)
Jun 08, 2011 34.47 34.64 34.20 34.27 9,709,588 -0.10(-0.30%)
Jun 07, 2011 34.63 34.84 34.36 34.38 9,939,168 -0.04(-0.13%)
Jun 06, 2011 34.23 34.68 34.20 34.42 10,522,686 +0.02(+0.05%)
Jun 03, 2011 34.65 34.65 34.22 34.41 17,324,710 -1.49(-4.16%)
May 24, 2011 36.06 36.12 35.71 35.90 9,682,500 -0.06(-0.17%)
May 23, 2011 35.95 36.11 35.78 35.96 9,117,074 -0.30(-0.82%)
May 20, 2011 36.12 36.55 35.93 36.26 10,553,236 +0.10(+0.29%)
May 19, 2011 36.30 36.47 35.94 36.15 11,521,402 -0.03(-0.10%)
May 18, 2011 35.77 36.21 35.73 36.19 11,387,970 +0.36(+1.00%)
May 17, 2011 35.70 35.94 35.54 35.83 11,489,333 +0.07(+0.20%)
May 16, 2011 36.05 36.08 35.72 35.76 13,396,415 -0.52(-1.42%)
May 13, 2011 36.35 36.58 36.04 36.27 9,640,064 -0.05(-0.14%)
May 12, 2011 36.27 36.48 35.77 36.33 14,964,058 +0.05(+0.14%)
May 11, 2011 36.79 37.20 35.92 36.27 44,032,320 -2.09(-5.44%)
May 10, 2011 37.78 38.55 37.66 38.36 14,325,452 +0.71(+1.88%)
May 09, 2011 37.85 37.87 37.50 37.66 7,220,185 +0.04(+0.09%)
May 06, 2011 37.83 38.00 37.44 37.62 8,941,396 +0.32(+0.87%)
May 05, 2011 37.14 37.79 37.08 37.30 9,450,309 +0.06(+0.16%)
May 04, 2011 37.52 37.78 36.96 37.24 8,566,741 -0.39(-1.04%)
May 03, 2011 37.79 38.07 37.47 37.63 7,106,178 -0.17(-0.46%)
May 02, 2011 37.85 37.88 37.75 37.80 6,417,548 +0.15(+0.39%)
Apr 29, 2011 37.59 37.87 37.40 37.66 6,570,632 +0.07(+0.19%)
Apr 28, 2011 37.03 37.70 37.03 37.59 7,476,562 +0.38(+1.03%)
Apr 27, 2011 36.92 37.29 36.85 37.20 6,204,239 +0.22(+0.59%)
Apr 26, 2011 36.68 37.08 36.45 36.98 8,345,384 +0.35(+0.95%)
Apr 25, 2011 36.93 36.96 36.58 36.63 5,903,614 -0.30(-0.80%)
Apr 21, 2011 36.97 37.04 36.78 36.93 5,576,557 +0.20(+0.55%)
Apr 20, 2011 36.59 37.10 36.48 36.73 8,493,914 +0.60(+1.67%)
Apr 19, 2011 35.89 36.22 35.72 36.13 7,906,758 +0.13(+0.36%)
Apr 18, 2011 35.79 36.06 35.34 35.99 11,426,328 -0.28(-0.77%)
Apr 15, 2011 36.02 36.44 35.79 36.27 9,582,576 +0.44(+1.22%)
Apr 14, 2011 36.26 36.31 35.68 35.84 12,826,897 -0.59(-1.63%)
Apr 13, 2011 36.55 36.71 36.25 36.43 6,812,012 +0.06(+0.17%)
Apr 12, 2011 36.34 36.48 36.04 36.37 9,603,437 -0.23(-0.62%)
Apr 11, 2011 36.48 36.64 36.30 36.60 7,880,712 +0.11(+0.31%)
Apr 08, 2011 36.89 36.90 36.17 36.48 8,326,877 -0.24(-0.67%)
Apr 07, 2011 36.85 36.93 36.26 36.73 10,829,617 -0.20(-0.54%)
Apr 06, 2011 37.32 37.33 36.74 36.93 8,959,243 -0.14(-0.38%)
Apr 05, 2011 37.27 37.42 36.87 37.07 8,746,659 -0.17(-0.47%)
Apr 04, 2011 37.45 37.61 37.14 37.24 7,838,750 -0.19(-0.51%)
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.