Walt Disney (NY: DIS )

153.60 USD -0.01 (-0.00%)
Streaming Delayed Price Updated: 12:39 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 33.11 33.49 32.83 33.11 57,910 +0.10(+0.31%)
Sep 29, 2010 33.03 33.18 32.68 33.01 20,100 -0.21(-0.63%)
Sep 28, 2010 33.37 33.47 32.94 33.22 2,600 -0.07(-0.21%)
Sep 27, 2010 33.60 33.66 33.28 33.29 7,883,960 -0.29(-0.86%)
Sep 24, 2010 33.38 33.82 33.31 33.58 10,657,032 +0.46(+1.39%)
Sep 23, 2010 33.12 33.73 33.00 33.12 1,611 -0.87(-2.56%)
Sep 22, 2010 34.57 34.81 33.90 33.99 9,846,171 -0.51(-1.48%)
Sep 21, 2010 34.91 34.98 34.27 34.50 21,494 -0.40(-1.15%)
Sep 20, 2010 34.56 34.99 34.53 34.90 10,234,914 +0.34(+0.98%)
Sep 17, 2010 34.56 34.73 34.36 34.56 19,012,707 +0.35(+1.02%)
Sep 15, 2010 34.01 34.42 33.88 34.21 7,262,226 +0.16(+0.47%)
Sep 14, 2010 34.23 34.23 33.72 34.05 15,933 -0.22(-0.64%)
Sep 13, 2010 34.42 34.67 33.92 34.27 8,826,647 +0.12(+0.35%)
Sep 10, 2010 34.16 34.28 34.05 34.15 7,364,303 +0.07(+0.21%)
Sep 09, 2010 34.34 34.49 34.00 34.08 6,973,662 +0.24(+0.71%)
Sep 08, 2010 33.88 34.10 33.75 33.84 2,700 +0.00(+0.00%)
Sep 07, 2010 34.50 34.63 33.66 33.84 56,718 -0.83(-2.39%)
Sep 03, 2010 34.02 34.70 34.02 34.67 8,473,957 +0.76(+2.24%)
Sep 02, 2010 33.62 33.98 33.53 33.91 32,945 +0.40(+1.19%)
Sep 01, 2010 33.00 33.70 32.91 33.51 9,964,601 +0.93(+2.85%)
Aug 31, 2010 32.54 32.83 31.91 32.58 77,117 +0.23(+0.71%)
Aug 30, 2010 32.73 32.99 32.35 32.35 7,706,059 -0.43(-1.31%)
Aug 27, 2010 31.82 32.85 31.58 32.78 11,143,925 +0.71(+2.21%)
Aug 26, 2010 32.29 32.44 31.88 32.07 8,079 -0.04(-0.12%)
Aug 25, 2010 31.87 32.24 31.55 32.11 3,762 -0.03(-0.09%)
Aug 24, 2010 32.49 32.70 31.97 32.14 96,820 -0.79(-2.40%)
Aug 23, 2010 33.23 33.55 32.80 32.93 8,046,484 -0.12(-0.36%)
Aug 20, 2010 33.00 33.20 32.71 33.05 8,632,689 -0.14(-0.42%)
Aug 19, 2010 33.72 33.78 33.06 33.19 49,081 -0.72(-2.12%)
Aug 18, 2010 33.81 34.22 33.40 33.91 10,900 +0.15(+0.44%)
Aug 17, 2010 33.92 33.99 33.51 33.76 26,946 +0.10(+0.30%)
Aug 16, 2010 33.44 33.75 33.12 33.66 6,917,776 -0.02(-0.06%)
Aug 13, 2010 33.68 33.81 33.41 33.68 11,058,028 -0.31(-0.91%)
Aug 12, 2010 33.85 34.30 33.71 33.99 11,804,430 -0.23(-0.67%)
Aug 11, 2010 34.77 34.77 34.13 34.22 15,040,714 -0.68(-1.95%)
Aug 10, 2010 34.89 35.41 34.73 34.90 26,851 -0.26(-0.74%)
Aug 09, 2010 34.96 35.23 34.90 35.16 7,809,277 +0.16(+0.46%)
Aug 06, 2010 35.00 35.09 34.39 35.00 8,061,671 +0.02(+0.06%)
Aug 05, 2010 34.68 35.05 34.56 34.98 8,407,375 +0.15(+0.43%)
Aug 04, 2010 34.41 34.96 34.14 34.83 28,900 +0.62(+1.81%)
Aug 03, 2010 34.44 34.55 34.02 34.21 12,000 -0.27(-0.78%)
Aug 02, 2010 34.14 34.68 34.13 34.48 9,922,410 +0.79(+2.34%)
Jul 30, 2010 33.69 33.88 33.02 33.69 7,805,184 -0.02(-0.06%)
Jul 29, 2010 34.22 34.80 33.42 33.71 8,356 -0.33(-0.97%)
Jul 28, 2010 34.04 34.21 33.80 34.04 1,565 -0.24(-0.70%)
Jul 27, 2010 34.28 34.66 33.96 34.28 13,110 -0.12(-0.35%)
Jul 26, 2010 34.09 34.72 34.09 34.40 10,109,366 +0.27(+0.79%)
Jul 23, 2010 33.52 34.21 33.45 34.13 10,790,200 +0.54(+1.61%)
Jul 22, 2010 33.09 33.77 33.05 33.59 17,100 +0.78(+2.38%)
Jul 21, 2010 33.47 33.60 32.63 32.81 10,150,960 -0.59(-1.77%)
Jul 20, 2010 33.40 33.45 32.80 33.40 11,631,999 +0.09(+0.27%)
Jul 19, 2010 33.09 33.50 32.99 33.31 9,597,661 +0.28(+0.85%)
Jul 16, 2010 33.03 34.00 32.92 33.03 13,060,062 -0.61(-1.81%)
Jul 15, 2010 34.15 34.42 33.60 33.64 10,658,636 -0.60(-1.75%)
Jul 14, 2010 34.24 34.51 33.92 34.24 27,133 -0.21(-0.61%)
Jul 13, 2010 34.45 34.67 33.96 34.45 36,910 +0.68(+2.01%)
Jul 12, 2010 33.58 33.89 33.39 33.77 10,094,258 +0.02(+0.06%)
Jul 09, 2010 33.75 33.80 33.37 33.75 8,530,805 +0.41(+1.23%)
Jul 08, 2010 33.33 33.54 32.90 33.34 11,515 +0.23(+0.69%)
Jul 07, 2010 31.73 33.17 31.66 33.11 120,206 +1.39(+4.38%)
Jul 06, 2010 31.77 32.30 31.38 31.72 4,467 +0.34(+1.08%)
Jul 02, 2010 31.38 31.68 30.72 31.38 15,597,260 -0.08(-0.25%)
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.