Walt Disney (NY: DIS )

186.38 USD -1.05 (-0.56%)
Streaming Delayed Price Updated: 8:35 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.28 22.57 21.15 21.90 36,577,983 +0.89(+4.24%)
Apr 29, 2009 19.68 21.43 19.47 21.01 28,270,355 +1.50(+7.69%)
Apr 28, 2009 19.60 19.79 19.31 19.51 23,172,476 -0.23(-1.17%)
Apr 27, 2009 19.62 20.15 19.60 19.74 17,855,471 -0.52(-2.57%)
Apr 24, 2009 19.84 20.46 19.56 20.26 16,599,351 +0.63(+3.21%)
Apr 23, 2009 19.42 19.73 19.16 19.63 14,190,362 +0.23(+1.19%)
Apr 22, 2009 19.30 19.74 19.00 19.40 15,811,908 -0.07(-0.36%)
Apr 21, 2009 19.22 19.51 19.15 19.47 11,610,913 +0.06(+0.31%)
Apr 20, 2009 20.00 20.01 19.23 19.41 14,272,877 -0.97(-4.76%)
Apr 17, 2009 20.57 20.70 20.08 20.38 14,911,026 -0.13(-0.63%)
Apr 16, 2009 19.90 20.64 19.72 20.51 15,449,385 +0.78(+3.95%)
Apr 15, 2009 19.12 19.80 19.04 19.73 12,706,668 +0.71(+3.73%)
Apr 14, 2009 19.35 19.39 18.80 19.02 14,315,806 -0.51(-2.61%)
Apr 13, 2009 19.60 19.69 19.27 19.53 14,907,309 -0.35(-1.76%)
Apr 09, 2009 19.83 20.07 19.60 19.88 13,841,753 +0.52(+2.69%)
Apr 08, 2009 19.19 19.55 19.00 19.36 12,438,015 +0.24(+1.26%)
Apr 07, 2009 19.38 19.38 19.03 19.12 11,623,492 -0.50(-2.55%)
Apr 06, 2009 19.78 20.00 19.35 19.62 11,280,830 -0.38(-1.90%)
Apr 03, 2009 19.91 20.39 19.78 20.00 18,478,331 -0.21(-1.04%)
Apr 02, 2009 19.25 20.50 19.15 20.21 25,194,049 +1.42(+7.56%)
Apr 01, 2009 17.92 18.82 17.84 18.79 12,933,537 +0.63(+3.47%)
Mar 31, 2009 18.06 18.49 17.82 18.16 14,702,069 +0.31(+1.74%)
Mar 30, 2009 18.12 18.26 17.54 17.85 13,150,446 -1.21(-6.35%)
Mar 26, 2009 18.68 19.14 18.40 19.06 15,556,729 +0.53(+2.86%)
Mar 25, 2009 18.34 18.88 17.86 18.53 16,019,125 +0.24(+1.31%)
Mar 24, 2009 18.09 18.70 18.04 18.29 16,618,970 -0.63(-3.33%)
Mar 23, 2009 18.31 18.92 18.26 18.92 15,830,785 +1.47(+8.42%)
Mar 20, 2009 17.80 17.98 17.08 17.45 17,766,791 -0.26(-1.48%)
Mar 19, 2009 18.15 18.30 17.48 17.71 17,367,557 -0.40(-2.19%)
Mar 18, 2009 17.72 18.37 17.50 18.11 16,190,698 +0.29(+1.63%)
Mar 17, 2009 17.20 17.83 17.16 17.82 11,463,197 +0.61(+3.54%)
Mar 16, 2009 17.27 17.69 17.12 17.21 18,963,266 +0.08(+0.47%)
Mar 13, 2009 17.64 17.64 17.01 17.13 0 -0.30(-1.72%)
Mar 12, 2009 16.80 17.49 16.57 17.43 16,769,116 +0.84(+5.06%)
Mar 11, 2009 16.76 16.98 16.38 16.59 14,956,878 +0.00(+0.00%)
Mar 10, 2009 15.23 16.62 15.14 16.59 24,287,130 +1.00(+6.41%)
Mar 09, 2009 15.48 16.24 15.46 15.59 14,569,175 -0.24(-1.52%)
Mar 06, 2009 15.84 16.42 15.32 15.83 0 -0.16(-1.00%)
Mar 05, 2009 16.50 16.60 15.85 15.99 17,045,545 -0.95(-5.61%)
Mar 04, 2009 16.52 17.22 16.09 16.94 15,800,518 +0.94(+5.88%)
Mar 02, 2009 16.48 16.55 15.90 16.00 17,102,306 -0.77(-4.59%)
Feb 27, 2009 16.68 17.13 16.42 16.77 0 -0.20(-1.18%)
Feb 26, 2009 17.54 17.60 16.86 16.97 12,637,970 -0.39(-2.25%)
Feb 25, 2009 17.78 17.80 17.03 17.36 16,146,719 -0.56(-3.12%)
Feb 24, 2009 17.11 18.15 16.97 17.92 16,498,618 +0.95(+5.60%)
Feb 23, 2009 17.71 17.84 16.92 16.97 15,134,623 -0.56(-3.19%)
Feb 20, 2009 17.25 17.88 17.13 17.53 22,969,800 -0.16(-0.90%)
Feb 19, 2009 17.78 18.01 17.22 17.69 19,576,470 +0.06(+0.34%)
Feb 18, 2009 17.95 18.01 17.53 17.63 18,669,077 -0.21(-1.18%)
Feb 17, 2009 18.07 18.11 17.72 17.84 21,994,564 -0.68(-3.67%)
Feb 13, 2009 18.72 18.90 18.40 18.52 11,804,937 -0.31(-1.65%)
Feb 12, 2009 18.33 18.88 18.03 18.83 20,367,075 +0.33(+1.78%)
Feb 11, 2009 18.95 18.98 18.26 18.50 19,154,354 -0.26(-1.39%)
Feb 10, 2009 19.28 19.44 18.64 18.76 22,253,117 -0.68(-3.50%)
Feb 09, 2009 19.82 19.82 19.10 19.44 15,404,340 -0.01(-0.05%)
Feb 06, 2009 18.76 19.64 18.65 19.45 20,471,220 +0.74(+3.96%)
Feb 05, 2009 18.87 19.30 18.17 18.71 34,993,711 -0.29(-1.53%)
Feb 04, 2009 19.59 20.09 18.71 19.00 48,823,104 -1.62(-7.86%)
Feb 03, 2009 20.78 20.79 19.76 20.62 27,426,767 +0.42(+2.08%)
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.