Walt Disney (NY: DIS )

113.85 +1.90 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 33.74 33.89 33.41 33.86 7,428,123 +0.18(+0.53%)
Sep 27, 2007 33.95 33.96 33.60 33.69 7,082,643 -0.31(-0.90%)
Sep 26, 2007 33.75 34.05 33.67 33.99 8,534,533 +0.44(+1.32%)
Sep 25, 2007 33.68 33.80 33.17 33.55 10,076,194 -0.25(-0.73%)
Sep 24, 2007 34.07 34.07 33.68 33.80 8,215,151 -0.28(-0.81%)
Sep 21, 2007 33.54 34.36 33.52 34.07 14,937,184 +0.55(+1.64%)
Sep 20, 2007 34.14 34.22 33.28 33.52 10,334,948 -0.51(-1.50%)
Sep 19, 2007 34.28 34.42 34.01 34.03 10,713,037 -0.02(-0.06%)
Sep 18, 2007 33.03 34.17 32.89 34.05 13,864,977 +1.18(+3.59%)
Sep 17, 2007 32.85 32.94 32.55 32.87 7,317,025 -0.18(-0.54%)
Sep 14, 2007 32.81 33.33 32.50 33.05 8,934,394 +0.04(+0.12%)
Sep 13, 2007 33.28 33.38 32.93 33.01 7,051,162 -0.20(-0.59%)
Sep 12, 2007 33.02 33.30 32.90 33.20 8,239,016 +0.23(+0.69%)
Sep 11, 2007 33.12 33.19 32.78 32.98 7,819,200 -0.07(-0.21%)
Sep 10, 2007 33.08 33.35 32.72 33.05 5,573,783 -0.03(-0.09%)
Sep 07, 2007 33.41 33.64 32.96 33.08 10,050,298 -0.81(-2.38%)
Sep 06, 2007 33.70 33.95 33.35 33.88 8,277,200 +0.36(+1.09%)
Sep 05, 2007 33.32 33.58 33.22 33.52 10,806,805 -0.09(-0.26%)
Sep 04, 2007 33.00 33.78 32.99 33.61 9,847,905 +0.52(+1.58%)
Aug 31, 2007 33.22 33.30 32.94 33.09 7,144,285 +0.13(+0.39%)
Aug 30, 2007 33.06 33.22 32.82 32.96 7,444,473 -0.41(-1.24%)
Aug 29, 2007 32.79 33.43 32.56 33.37 8,491,271 +0.68(+2.08%)
Aug 28, 2007 33.23 33.27 32.56 32.69 9,863,544 -0.63(-1.89%)
Aug 27, 2007 33.22 33.55 32.98 33.32 7,210,320 -0.03(-0.09%)
Aug 24, 2007 32.76 33.37 32.61 33.35 7,495,148 +0.70(+2.14%)
Aug 23, 2007 33.06 33.46 32.47 32.65 11,132,842 -0.40(-1.22%)
Aug 22, 2007 33.07 33.17 32.60 33.06 10,855,707 +0.28(+0.84%)
Aug 21, 2007 32.20 32.94 32.14 32.78 10,113,971 +0.37(+1.15%)
Aug 20, 2007 32.28 32.60 32.02 32.41 10,949,795 +0.23(+0.70%)
Aug 17, 2007 32.87 33.04 31.81 32.18 16,211,966 +0.10(+0.31%)
Aug 16, 2007 30.87 32.13 30.77 32.08 19,662,400 +0.86(+2.74%)
Aug 15, 2007 31.81 32.14 31.15 31.23 12,962,060 -0.64(-2.01%)
Aug 14, 2007 32.73 32.99 31.64 31.87 11,680,614 -0.87(-2.65%)
Aug 13, 2007 32.83 33.22 32.62 32.73 8,510,973 +0.08(+0.24%)
Aug 10, 2007 32.07 32.91 31.58 32.65 15,580,922 +0.16(+0.48%)
Aug 09, 2007 33.31 33.68 32.50 32.50 15,163,950 -1.27(-3.76%)
Aug 08, 2007 34.07 34.40 33.33 33.77 13,279,550 -0.26(-0.75%)
Aug 07, 2007 33.43 34.32 33.33 34.02 14,531,991 +0.25(+0.73%)
Aug 06, 2007 33.48 33.86 33.31 33.78 14,485,176 +0.21(+0.62%)
Aug 03, 2007 33.76 33.92 33.50 33.57 12,838,713 -0.27(-0.79%)
Aug 02, 2007 33.46 34.00 33.18 33.83 11,653,297 +0.52(+1.57%)
Aug 01, 2007 32.38 33.42 32.25 33.31 15,278,541 +0.82(+2.52%)
Jul 31, 2007 33.49 33.55 32.49 32.50 15,913,505 -0.99(-2.97%)
Jul 30, 2007 33.46 33.63 33.06 33.49 11,637,657 +0.27(+0.80%)
Jul 27, 2007 33.62 33.85 33.22 33.22 12,392,595 -0.33(-1.00%)
Jul 26, 2007 34.23 34.37 33.22 33.56 15,715,428 -0.84(-2.43%)
Jul 25, 2007 34.38 34.65 34.22 34.40 10,366,023 +0.18(+0.52%)
Jul 24, 2007 34.42 34.84 34.14 34.22 10,609,242 -0.28(-0.80%)
Jul 23, 2007 33.92 34.69 33.90 34.49 11,439,733 +0.68(+2.01%)
Jul 20, 2007 33.93 34.03 33.76 33.82 10,914,912 -0.13(-0.38%)
Jul 19, 2007 34.13 34.30 33.87 33.94 8,194,129 -0.13(-0.38%)
Jul 18, 2007 34.03 34.25 33.67 34.07 10,436,386 -0.08(-0.23%)
Jul 17, 2007 33.91 34.34 33.83 34.15 11,547,865 +0.21(+0.61%)
Jul 16, 2007 33.69 34.05 33.69 33.94 5,987,962 +0.10(+0.29%)
Jul 13, 2007 33.58 34.04 33.48 33.84 8,332,851 +0.12(+0.35%)
Jul 12, 2007 33.59 33.75 33.44 33.73 10,988,211 +0.27(+0.79%)
Jul 11, 2007 33.24 33.49 33.16 33.46 9,990,027 +0.09(+0.27%)
Jul 10, 2007 33.65 34.06 33.33 33.37 11,273,010 -0.56(-1.65%)
Jul 09, 2007 34.02 34.08 33.85 33.93 6,114,930 -0.03(-0.09%)
Jul 06, 2007 34.06 34.08 33.90 33.96 6,830,386 -0.14(-0.40%)
Jul 05, 2007 33.97 34.11 33.72 34.10 7,393,320 +0.09(+0.26%)
Jul 03, 2007 34.01 34.14 33.78 34.01 5,259,346 +0.02(+0.06%)
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.