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 26, 2010 31.39 31.41 30.98 31.24 13,449,768 -0.12(-0.38%)
Feb 25, 2010 30.88 31.41 30.85 31.36 10,553,784 -0.03(-0.10%)
Feb 24, 2010 31.05 31.50 31.01 31.39 12,062,095 +0.47(+1.52%)
Feb 23, 2010 31.03 31.27 30.86 30.92 10,228,540 -0.20(-0.64%)
Feb 22, 2010 31.35 31.47 31.06 31.12 7,868,136 -0.11(-0.35%)
Feb 19, 2010 30.94 31.52 30.85 31.23 12,596,007 +0.21(+0.68%)
Feb 18, 2010 30.86 31.07 30.68 31.02 8,212,258 +0.16(+0.52%)
Feb 17, 2010 30.54 30.93 30.38 30.86 9,758,088 +0.39(+1.28%)
Feb 16, 2010 30.28 30.50 30.17 30.47 9,061,563 +0.40(+1.33%)
Feb 12, 2010 29.86 30.07 30.07 30.07 12,802,700 -0.09(-0.30%)
Feb 11, 2010 29.82 30.43 29.76 30.16 12,389,346 +0.13(+0.43%)
Feb 10, 2010 29.16 30.09 29.03 30.03 24,191,843 +0.19(+0.64%)
Feb 09, 2010 29.89 30.04 29.48 29.84 14,328,597 +0.36(+1.22%)
Feb 08, 2010 29.76 29.95 29.46 29.48 10,656,762 -0.06(-0.20%)
Feb 05, 2010 29.63 29.84 28.99 29.54 11,956,466 -0.13(-0.44%)
Feb 04, 2010 30.28 30.49 29.66 29.67 13,407,124 -1.08(-3.51%)
Feb 03, 2010 29.92 30.87 29.79 30.75 15,976,126 +0.77(+2.57%)
Feb 02, 2010 29.53 30.01 29.22 29.98 10,100,853 +0.47(+1.58%)
Feb 01, 2010 29.60 29.77 29.34 29.51 10,881,398 -0.04(-0.12%)
Jan 29, 2010 29.37 29.82 29.25 29.55 14,508,358 +0.20(+0.68%)
Jan 28, 2010 29.43 29.48 28.71 29.35 17,125,820 +0.03(+0.10%)
Jan 27, 2010 29.56 29.81 29.01 29.32 16,121,180 -0.34(-1.15%)
Jan 26, 2010 29.80 29.94 29.32 29.66 11,197,240 -0.26(-0.87%)
Jan 25, 2010 30.22 30.23 29.55 29.92 11,155,795 -0.06(-0.20%)
Jan 22, 2010 30.50 30.71 29.95 29.98 14,459,398 -0.63(-2.06%)
Jan 21, 2010 31.14 31.42 30.57 30.61 15,403,550 -0.58(-1.86%)
Jan 20, 2010 31.00 31.24 30.72 31.19 13,302,792 +0.18(+0.58%)
Jan 19, 2010 30.59 31.19 30.50 31.01 9,662,088 +0.41(+1.34%)
Jan 15, 2010 31.01 30.60 30.60 30.60 13,936,400 -0.42(-1.35%)
Jan 14, 2010 31.13 31.18 30.96 31.02 9,235,595 -0.27(-0.86%)
Jan 13, 2010 30.89 31.37 30.87 31.29 9,620,530 +0.47(+1.52%)
Jan 12, 2010 31.02 31.12 30.68 30.82 14,618,223 -0.54(-1.72%)
Jan 11, 2010 31.53 31.74 31.09 31.36 11,250,423 -0.52(-1.63%)
Jan 08, 2010 31.66 31.94 31.53 31.88 7,657,457 +0.05(+0.16%)
Jan 07, 2010 31.77 31.86 31.54 31.83 8,202,059 +0.01(+0.03%)
Jan 06, 2010 31.90 32.00 31.68 31.82 10,709,499 -0.17(-0.53%)
Jan 05, 2010 32.07 32.16 31.70 31.99 10,307,697 -0.08(-0.25%)
Jan 04, 2010 32.50 32.75 31.87 32.07 13,700,385 -0.18(-0.56%)
Dec 31, 2009 32.27 32.25 32.25 32.25 19,651,700 -0.03(-0.09%)
Dec 30, 2009 32.31 32.38 32.10 32.28 6,692,426 -0.10(-0.31%)
Dec 29, 2009 32.05 32.48 32.01 32.38 6,242,072 +0.47(+1.47%)
Dec 28, 2009 32.24 32.36 31.80 31.91 7,981,601 -0.38(-1.18%)
Dec 24, 2009 32.02 32.34 31.94 32.29 3,557,355 -0.14(-0.43%)
Dec 23, 2009 32.31 32.47 32.04 32.43 6,567,860 +0.12(+0.37%)
Dec 22, 2009 32.31 32.50 32.22 32.31 9,161,918 -0.11(-0.34%)
Dec 21, 2009 32.05 32.49 31.99 32.42 7,702,893 +0.47(+1.47%)
Dec 18, 2009 32.08 32.17 31.58 31.95 15,229,617 +0.02(+0.06%)
Dec 17, 2009 32.17 32.29 31.65 31.93 14,592,531 -0.57(-1.75%)
Dec 16, 2009 32.20 32.59 32.20 32.50 11,947,672 +0.32(+0.99%)
Dec 15, 2009 31.70 32.33 31.61 32.18 15,183,742 +0.35(+1.10%)
Dec 14, 2009 31.83 31.95 31.81 31.83 9,230,700 +0.13(+0.41%)
Dec 11, 2009 31.49 31.83 31.37 31.70 15,481,904 +0.40(+1.28%)
Dec 10, 2009 30.85 31.52 30.75 31.30 13,609,519 +0.60(+1.95%)
Dec 09, 2009 30.93 30.93 30.52 30.70 9,267,834 +0.02(+0.07%)
Dec 08, 2009 30.87 30.98 30.45 30.68 8,684,571 -0.32(-1.03%)
Dec 07, 2009 30.93 31.24 30.82 31.00 12,451,426 +0.16(+0.52%)
Dec 04, 2009 30.68 31.10 30.42 30.84 14,406,306 +0.51(+1.68%)
Dec 03, 2009 30.80 30.97 30.30 30.33 9,511,654 -0.46(-1.49%)
Dec 02, 2009 30.56 30.87 30.50 30.79 11,386,218 +0.06(+0.20%)
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.