Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 32.04 32.33 31.42 32.08 78,313 +0.23(+0.71%)
Aug 30, 2010 32.23 32.49 31.86 31.86 7,825,658 -0.42(-1.31%)
Aug 27, 2010 31.33 32.35 31.10 32.28 11,316,880 +0.70(+2.21%)
Aug 26, 2010 31.80 31.94 31.39 31.58 8,204 -0.04(-0.12%)
Aug 25, 2010 31.38 31.75 31.07 31.62 3,820 -0.03(-0.09%)
Aug 24, 2010 31.99 32.20 31.48 31.65 98,322 -0.78(-2.40%)
Aug 23, 2010 32.72 33.04 32.30 32.43 8,171,366 -0.12(-0.36%)
Aug 20, 2010 32.50 32.69 32.21 32.54 8,766,669 -0.14(-0.42%)
Aug 19, 2010 33.20 33.26 32.55 32.68 49,842 -0.71(-2.12%)
Aug 18, 2010 33.29 33.70 32.89 33.39 11,069 +0.15(+0.44%)
Aug 17, 2010 33.40 33.47 33.00 33.24 27,364 +0.10(+0.30%)
Aug 16, 2010 32.93 33.23 32.61 33.15 7,025,140 -0.02(-0.06%)
Aug 13, 2010 33.17 33.29 32.90 33.17 11,229,650 -0.31(-0.91%)
Aug 12, 2010 33.33 33.78 33.19 33.47 11,987,636 -0.23(-0.67%)
Aug 11, 2010 34.24 34.24 33.61 33.70 15,274,148 -0.67(-1.95%)
Aug 10, 2010 34.36 34.87 34.20 34.37 27,267 -0.26(-0.74%)
Aug 09, 2010 34.43 34.69 34.37 34.62 7,930,478 +0.16(+0.46%)
Aug 06, 2010 34.47 34.55 33.86 34.47 8,186,789 +0.02(+0.06%)
Aug 05, 2010 34.15 34.51 34.03 34.45 8,537,858 +0.15(+0.43%)
Aug 04, 2010 33.88 34.43 33.62 34.30 29,348 +0.61(+1.81%)
Aug 03, 2010 33.91 34.02 33.50 33.69 12,186 -0.27(-0.78%)
Aug 02, 2010 33.62 34.15 33.61 33.95 10,076,407 +0.78(+2.34%)
Jul 30, 2010 33.18 33.36 32.52 33.18 7,926,321 -0.02(-0.06%)
Jul 29, 2010 33.70 34.27 32.91 33.19 8,485 -0.32(-0.97%)
Jul 28, 2010 33.52 33.69 33.28 33.52 1,589 -0.24(-0.70%)
Jul 27, 2010 33.76 34.13 33.44 33.76 13,313 -0.12(-0.35%)
Jul 26, 2010 33.57 34.19 33.57 33.87 10,266,265 +0.27(+0.79%)
Jul 23, 2010 33.01 33.69 32.94 33.61 10,957,665 +0.53(+1.61%)
Jul 22, 2010 32.58 33.25 32.54 33.08 17,365 +0.77(+2.38%)
Jul 21, 2010 32.96 33.09 32.13 32.31 10,308,504 -0.58(-1.77%)
Jul 20, 2010 32.89 32.94 32.30 32.89 11,812,529 +0.09(+0.27%)
Jul 19, 2010 32.58 32.99 32.49 32.80 9,746,618 +0.28(+0.85%)
Jul 16, 2010 32.53 33.48 32.42 32.53 13,262,756 -0.60(-1.81%)
Jul 15, 2010 33.63 33.89 33.09 33.13 10,824,059 -0.59(-1.75%)
Jul 14, 2010 33.72 33.98 33.40 33.72 27,554 -0.21(-0.61%)
Jul 13, 2010 33.92 34.14 33.44 33.92 37,482 +0.67(+2.01%)
Jul 12, 2010 33.07 33.37 32.88 33.25 10,250,922 +0.02(+0.06%)
Jul 09, 2010 33.23 33.28 32.86 33.23 8,663,204 +0.40(+1.23%)
Jul 08, 2010 32.82 33.03 32.40 32.83 11,693 +0.23(+0.69%)
Jul 07, 2010 31.25 32.66 31.18 32.60 122,071 +1.37(+4.38%)
Jul 06, 2010 31.28 31.81 30.90 31.24 4,536 +0.33(+1.08%)
Jul 02, 2010 30.90 31.20 30.25 30.90 15,839,331 -0.08(-0.25%)
Jul 01, 2010 31.01 31.61 30.44 30.98 20,215,360 -0.04(-0.13%)
Jun 30, 2010 31.02 32.01 30.88 31.02 24,178 -0.68(-2.14%)
Jun 29, 2010 31.70 32.86 31.56 31.70 59,846 -1.27(-3.85%)
Jun 25, 2010 32.97 33.16 32.61 32.97 11,328,765 -0.12(-0.36%)
Jun 24, 2010 33.09 33.66 32.95 33.09 67,583 -0.73(-2.15%)
Jun 23, 2010 33.83 34.10 33.53 33.82 9,620,998 -0.01(-0.03%)
Jun 22, 2010 34.58 34.92 33.77 33.83 50,809 -0.70(-2.03%)
Jun 21, 2010 34.96 35.28 34.33 34.52 11,560,697 -0.09(-0.26%)
Jun 18, 2010 34.61 34.81 34.39 34.61 14,901,925 +0.08(+0.23%)
Jun 17, 2010 34.27 34.57 34.07 34.53 11,121,016 +0.28(+0.80%)
Jun 16, 2010 34.26 34.40 33.95 34.26 9,562,341 -0.20(-0.57%)
Jun 15, 2010 34.46 34.47 33.59 34.46 3,688 +1.04(+3.12%)
Jun 14, 2010 33.96 34.04 33.40 33.41 9,481,664 -0.31(-0.91%)
Jun 11, 2010 33.33 33.74 33.07 33.72 8,944,222 +0.13(+0.38%)
Jun 10, 2010 33.59 33.71 32.94 33.59 91,731 +1.15(+3.55%)
Jun 09, 2010 32.79 33.30 32.33 32.44 13,920,252 -0.21(-0.63%)
Jun 08, 2010 32.53 32.81 31.91 32.64 15,894,720 +0.11(+0.33%)
Jun 07, 2010 33.19 33.55 32.51 32.54 14,766,864 -0.64(-1.93%)
Jun 04, 2010 33.20 33.83 32.93 33.18 22,151,614 -1.00(-2.94%)
Jun 03, 2010 34.39 34.56 33.79 34.18 18,027,960 -0.03(-0.09%)
Jun 02, 2010 34.21 34.26 32.95 34.21 18,593,446 +1.39(+4.23%)
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.