Walt Disney (NY: DIS )

152.55 USD -1.06 (-0.69%)
Streaming Delayed Price Updated: 9:57 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 34.01 34.07 32.99 33.00 15,670,300 -1.01(-2.97%)
Jul 30, 2007 33.98 34.15 33.57 34.01 11,459,800 +0.27(+0.80%)
Jul 27, 2007 34.14 34.38 33.74 33.74 12,203,200 -0.34(-1.00%)
Jul 26, 2007 34.76 34.90 33.74 34.08 15,475,250 -0.85(-2.43%)
Jul 25, 2007 34.91 35.19 34.75 34.93 10,207,600 +0.18(+0.52%)
Jul 24, 2007 34.95 35.38 34.67 34.75 10,447,102 -0.28(-0.80%)
Jul 23, 2007 34.45 35.23 34.43 35.03 11,264,900 +0.69(+2.01%)
Jul 20, 2007 34.46 34.56 34.28 34.34 10,748,100 -0.13(-0.38%)
Jul 19, 2007 34.66 34.83 34.40 34.47 8,068,899 -0.13(-0.38%)
Jul 18, 2007 34.56 34.78 34.19 34.60 10,276,887 -0.08(-0.23%)
Jul 17, 2007 34.44 34.87 34.35 34.68 11,371,380 +0.21(+0.61%)
Jul 16, 2007 34.21 34.58 34.21 34.47 5,896,449 +0.10(+0.29%)
Jul 13, 2007 34.10 34.57 34.00 34.37 8,205,501 +0.12(+0.35%)
Jul 12, 2007 34.11 34.27 33.96 34.25 10,820,279 +0.27(+0.79%)
Jul 11, 2007 33.76 34.01 33.67 33.98 9,837,350 +0.09(+0.27%)
Jul 10, 2007 34.17 34.59 33.85 33.89 11,100,725 -0.57(-1.65%)
Jul 09, 2007 34.55 34.61 34.38 34.46 6,021,476 -0.03(-0.09%)
Jul 06, 2007 34.59 34.61 34.43 34.49 6,725,998 -0.14(-0.40%)
Jul 05, 2007 34.50 34.64 34.24 34.63 7,280,329 +0.09(+0.26%)
Jul 03, 2007 34.54 34.67 34.30 34.54 5,178,968 +0.02(+0.06%)
Jul 02, 2007 34.19 34.72 34.20 34.52 7,763,704 +0.38(+1.11%)
Jun 29, 2007 33.89 34.46 33.71 34.14 12,019,300 +0.29(+0.86%)
Jun 28, 2007 34.25 34.25 33.72 33.85 11,961,426 -0.42(-1.23%)
Jun 27, 2007 33.91 34.34 33.73 34.27 8,017,840 +0.21(+0.62%)
Jun 26, 2007 34.20 34.29 33.86 34.06 9,643,621 +0.00(+0.00%)
Jun 25, 2007 34.30 34.52 33.92 34.06 10,093,922 -0.08(-0.23%)
Jun 22, 2007 34.01 34.44 33.91 34.14 15,008,110 -0.05(-0.15%)
Jun 21, 2007 34.13 34.36 33.88 34.19 10,318,604 +0.00(+0.00%)
Jun 20, 2007 34.76 34.76 34.16 34.19 11,221,800 -0.57(-1.64%)
Jun 19, 2007 34.51 34.86 34.44 34.76 11,318,100 +0.22(+0.64%)
Jun 18, 2007 34.50 34.89 34.48 34.54 13,016,700 +0.14(+0.41%)
Jun 15, 2007 34.10 34.75 34.00 34.40 22,308,900 +0.61(+1.81%)
Jun 14, 2007 33.41 33.97 33.40 33.79 14,256,800 +0.39(+1.17%)
Jun 13, 2007 33.50 33.55 33.00 33.40 16,057,600 -0.16(-0.48%)
Jun 12, 2007 34.10 34.18 33.52 33.56 9,595,700 -0.62(-1.81%)
Jun 11, 2007 34.28 34.44 34.12 34.18 7,450,050 -0.02(-0.06%)
Jun 08, 2007 34.26 34.28 33.79 34.20 11,412,275 -0.06(-0.18%)
Jun 07, 2007 34.77 34.91 33.95 34.26 13,219,101 -0.65(-1.86%)
Jun 06, 2007 35.27 35.36 34.75 34.91 8,924,109 -0.36(-1.02%)
Jun 05, 2007 35.70 35.89 35.21 35.27 9,824,201 -0.43(-1.20%)
Jun 04, 2007 35.58 35.78 35.17 35.70 12,450,857 +0.46(+1.31%)
Jun 01, 2007 35.44 35.62 35.13 35.24 12,571,908 -0.20(-0.56%)
May 31, 2007 36.11 35.95 35.27 35.44 15,598,412 -0.47(-1.31%)
May 30, 2007 35.59 35.98 35.27 35.91 12,115,839 +0.32(+0.90%)
May 29, 2007 36.03 36.14 35.47 35.59 11,432,616 -0.44(-1.22%)
May 25, 2007 36.19 36.15 35.64 36.03 6,311,960 +0.19(+0.53%)
May 24, 2007 36.56 36.57 35.80 35.84 8,725,667 -0.64(-1.75%)
May 23, 2007 36.27 36.79 36.25 36.48 7,777,596 +0.21(+0.58%)
May 22, 2007 36.70 36.70 36.10 36.27 7,149,399 -0.17(-0.47%)
May 21, 2007 36.00 36.76 35.98 36.44 11,984,926 +0.42(+1.17%)
May 18, 2007 36.11 36.19 35.83 36.02 10,839,308 +0.03(+0.08%)
May 17, 2007 35.96 36.23 35.79 35.99 6,757,019 -0.02(-0.06%)
May 16, 2007 36.05 36.18 35.78 36.01 8,361,889 +0.07(+0.19%)
May 15, 2007 36.13 36.34 35.89 35.94 7,763,475 -0.04(-0.11%)
May 14, 2007 36.07 36.25 35.88 35.98 6,629,812 -0.09(-0.25%)
May 11, 2007 35.60 36.17 35.73 36.07 7,478,932 +0.38(+1.06%)
May 10, 2007 35.84 35.99 35.55 35.69 9,655,480 -0.43(-1.19%)
May 09, 2007 35.94 36.33 35.70 36.12 13,918,426 -0.43(-1.18%)
May 08, 2007 36.40 36.57 36.02 36.55 15,301,179 +0.49(+1.36%)
May 07, 2007 35.85 36.30 35.92 36.06 8,585,941 +0.21(+0.59%)
May 04, 2007 35.69 36.16 35.71 35.85 7,328,559 +0.16(+0.45%)
May 03, 2007 35.73 36.01 35.62 35.69 8,227,996 -0.01(-0.03%)
May 02, 2007 35.45 36.00 35.40 35.70 11,865,907 +0.23(+0.65%)
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.