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 (%)
Feb 29, 2008 32.13 32.85 32.13 32.41 14,575,847 -0.13(-0.40%)
Feb 28, 2008 32.93 33.19 32.44 32.54 11,221,040 -0.56(-1.69%)
Feb 27, 2008 32.76 33.23 32.61 33.10 10,319,639 +0.21(+0.64%)
Feb 26, 2008 32.75 33.21 32.72 32.89 10,340,548 +0.00(+0.00%)
Feb 25, 2008 32.82 33.09 32.49 32.89 13,567,791 +0.32(+0.98%)
Feb 22, 2008 32.25 32.64 31.80 32.57 8,812,049 +0.30(+0.93%)
Feb 21, 2008 32.63 32.89 32.20 32.27 10,305,156 -0.31(-0.95%)
Feb 20, 2008 31.97 32.67 31.89 32.58 10,207,062 +0.39(+1.21%)
Feb 19, 2008 32.53 32.78 32.12 32.19 10,609,575 -0.30(-0.92%)
Feb 18, 2008 32.16 32.70 32.03 32.49 0 +0.00(+0.00%)
Feb 15, 2008 32.16 32.70 32.03 32.49 15,225,653 +0.17(+0.53%)
Feb 14, 2008 32.72 32.85 32.16 32.32 11,997,058 -0.46(-1.40%)
Feb 13, 2008 32.07 32.96 32.07 32.78 14,445,420 +0.75(+2.34%)
Feb 12, 2008 32.06 32.44 31.77 32.03 14,314,090 +0.10(+0.31%)
Feb 11, 2008 32.27 32.27 31.52 31.93 9,081,997 -0.19(-0.59%)
Feb 08, 2008 31.61 32.30 31.61 32.12 15,161,397 +0.40(+1.26%)
Feb 07, 2008 31.26 31.92 31.11 31.72 16,612,885 +0.22(+0.70%)
Feb 06, 2008 31.90 32.18 31.10 31.50 31,176,245 +1.43(+4.76%)
Feb 05, 2008 30.99 30.99 30.05 30.07 19,171,400 -0.83(-2.69%)
Feb 04, 2008 31.05 31.05 30.62 30.90 11,823,473 +0.24(+0.78%)
Feb 01, 2008 30.75 30.80 30.18 30.66 13,988,332 +0.82(+2.75%)
Jan 31, 2008 29.04 30.17 28.84 29.84 15,063,737 +0.43(+1.46%)
Jan 30, 2008 29.06 29.98 29.06 29.41 16,609,205 +0.61(+2.12%)
Jan 29, 2008 28.73 29.20 28.12 28.80 23,011,734 -0.61(-2.07%)
Jan 28, 2008 28.75 29.47 28.50 29.41 10,380,777 +0.73(+2.55%)
Jan 25, 2008 29.53 29.86 28.60 28.68 11,860,437 -0.55(-1.88%)
Jan 24, 2008 28.58 29.31 28.35 29.23 14,847,675 +0.71(+2.49%)
Jan 23, 2008 27.10 28.54 27.09 28.52 22,022,800 +0.40(+1.42%)
Jan 22, 2008 27.18 28.48 26.30 28.12 20,538,029 -0.39(-1.37%)
Jan 21, 2008 29.00 29.31 28.25 28.51 0 +0.00(+0.00%)
Jan 18, 2008 29.00 29.31 28.25 28.51 16,355,241 -0.26(-0.90%)
Jan 17, 2008 29.90 30.04 28.69 28.77 20,109,159 -1.06(-3.55%)
Jan 16, 2008 29.66 30.27 29.33 29.83 18,819,568 -0.02(-0.07%)
Jan 15, 2008 30.22 30.28 29.58 29.85 12,043,755 -0.50(-1.65%)
Jan 14, 2008 30.50 30.75 30.12 30.35 8,717,371 +0.03(+0.10%)
Jan 11, 2008 30.45 30.88 30.21 30.32 11,670,932 -0.35(-1.14%)
Jan 10, 2008 29.90 30.94 29.90 30.67 12,240,827 +0.51(+1.69%)
Jan 09, 2008 30.57 30.59 29.20 30.16 24,858,726 -0.38(-1.24%)
Jan 08, 2008 31.25 31.50 30.46 30.54 13,014,204 -0.62(-1.99%)
Jan 07, 2008 31.38 31.49 30.91 31.16 10,742,853 +0.03(+0.10%)
Jan 04, 2008 31.00 31.68 31.00 31.13 9,550,658 -0.64(-2.01%)
Jan 03, 2008 31.88 32.02 31.66 31.77 9,681,518 -0.07(-0.22%)
Jan 02, 2008 32.32 32.63 31.69 31.84 9,269,817 -0.44(-1.36%)
Jan 01, 2008 32.42 32.52 32.24 32.28 0 +0.00(+0.00%)
Dec 31, 2007 32.42 32.52 32.24 32.28 5,447,879 -0.14(-0.43%)
Dec 28, 2007 32.77 32.80 32.27 32.42 5,607,310 -0.01(-0.03%)
Dec 27, 2007 32.64 32.90 32.34 32.43 6,704,132 -0.39(-1.19%)
Dec 26, 2007 33.03 33.20 32.73 32.82 5,029,355 -0.42(-1.26%)
Dec 24, 2007 32.96 33.41 32.95 33.24 3,458,089 +0.30(+0.91%)
Dec 21, 2007 32.65 33.05 32.25 32.94 20,408,871 +0.61(+1.89%)
Dec 20, 2007 32.43 32.50 32.13 32.33 9,591,718 +0.07(+0.22%)
Dec 19, 2007 32.96 33.14 32.08 32.26 11,038,752 -0.76(-2.30%)
Dec 18, 2007 32.91 33.30 32.61 33.02 11,937,178 +0.03(+0.09%)
Dec 17, 2007 32.87 33.25 32.69 32.99 12,023,116 -0.02(-0.06%)
Dec 14, 2007 32.90 33.23 32.55 33.01 11,888,201 +0.25(+0.76%)
Dec 13, 2007 32.08 32.89 32.03 32.76 11,704,229 +0.48(+1.49%)
Dec 12, 2007 32.27 32.70 31.97 32.28 10,617,674 +0.52(+1.64%)
Dec 11, 2007 32.35 32.51 31.71 31.76 13,925,527 -0.59(-1.82%)
Dec 10, 2007 32.82 32.97 32.27 32.35 12,255,708 -0.44(-1.34%)
Dec 07, 2007 32.72 33.00 32.66 32.79 8,023,895 +0.07(+0.21%)
Dec 06, 2007 32.74 32.89 32.25 32.72 7,927,399 -0.03(-0.09%)
Dec 05, 2007 32.50 32.99 32.26 32.75 7,463,490 +0.00(+0.00%)
Dec 04, 2007 32.91 33.07 32.44 32.75 9,322,138 -0.29(-0.88%)
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.