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 (%)
Sep 28, 2012 52.41 52.53 52.05 52.28 6,698,647 -0.30(-0.57%)
Sep 27, 2012 52.12 52.78 51.97 52.58 5,309,295 +0.64(+1.23%)
Sep 26, 2012 52.42 52.60 51.77 51.94 8,017,898 -0.60(-1.14%)
Sep 25, 2012 52.89 53.40 52.54 52.54 7,421,595 -0.38(-0.72%)
Sep 24, 2012 52.67 53.05 52.61 52.92 6,147,935 +0.18(+0.34%)
Sep 21, 2012 52.94 53.39 52.73 52.74 13,231,188 +0.08(+0.15%)
Sep 20, 2012 52.43 52.91 52.43 52.66 8,600,654 -0.04(-0.08%)
Sep 19, 2012 51.78 52.95 51.78 52.70 7,822,414 +0.80(+1.54%)
Sep 18, 2012 52.03 52.12 51.77 51.90 7,100,737 -0.25(-0.48%)
Sep 17, 2012 52.32 52.43 51.96 52.15 7,852,831 -0.20(-0.38%)
Sep 14, 2012 52.45 52.75 52.17 52.35 9,508,295 -0.25(-0.48%)
Sep 13, 2012 51.73 52.67 51.73 52.60 11,183,808 +0.90(+1.74%)
Sep 12, 2012 51.60 51.79 51.27 51.70 7,100,123 +0.14(+0.27%)
Sep 11, 2012 51.47 51.67 51.43 51.56 6,631,636 +0.04(+0.08%)
Sep 10, 2012 51.61 51.80 51.48 51.52 7,479,219 -0.22(-0.43%)
Sep 07, 2012 51.87 52.00 51.66 51.74 8,923,587 -0.12(-0.23%)
Sep 06, 2012 50.70 51.87 50.64 51.86 10,124,687 +1.07(+2.11%)
Sep 05, 2012 50.14 51.24 50.09 50.79 16,689,207 +1.13(+2.28%)
Sep 04, 2012 49.52 49.83 49.23 49.66 6,988,686 +0.19(+0.38%)
Aug 31, 2012 49.64 49.90 49.40 49.47 6,232,720 +0.05(+0.10%)
Aug 30, 2012 49.72 49.78 49.37 49.42 6,697,705 -0.62(-1.24%)
Aug 29, 2012 49.64 50.17 49.59 50.04 7,685,081 +0.41(+0.83%)
Aug 27, 2012 49.49 49.85 49.41 49.63 6,228,710 +0.07(+0.14%)
Aug 24, 2012 49.08 49.61 49.01 49.56 5,793,607 +0.39(+0.79%)
Aug 23, 2012 49.61 49.66 49.03 49.17 5,428,236 -0.49(-0.99%)
Aug 22, 2012 49.60 50.15 49.50 49.66 6,759,330 +0.02(+0.04%)
Aug 21, 2012 50.41 50.48 49.51 49.64 7,683,150 -0.81(-1.61%)
Aug 20, 2012 50.32 50.59 50.15 50.45 6,937,030 -0.01(-0.02%)
Aug 17, 2012 50.35 50.55 50.26 50.46 6,354,625 +0.21(+0.42%)
Aug 16, 2012 49.99 50.42 49.80 50.25 8,285,610 +0.36(+0.72%)
Aug 15, 2012 49.65 49.97 49.65 49.89 4,887,028 +0.20(+0.40%)
Aug 14, 2012 49.93 50.15 49.53 49.69 6,365,821 -0.17(-0.34%)
Aug 13, 2012 49.53 49.99 49.46 49.86 4,874,940 +0.21(+0.42%)
Aug 10, 2012 49.90 49.92 49.32 49.65 7,449,587 -0.31(-0.62%)
Aug 09, 2012 50.28 50.47 49.85 49.96 10,430,294 -0.53(-1.05%)
Aug 08, 2012 49.36 50.65 49.05 50.49 14,724,810 +0.68(+1.37%)
Aug 07, 2012 50.01 50.31 49.72 49.81 13,655,242 +0.16(+0.32%)
Aug 06, 2012 49.97 50.00 49.65 49.65 6,353,299 -0.12(-0.24%)
Aug 03, 2012 49.81 49.87 49.36 49.77 8,187,766 +0.79(+1.61%)
Aug 02, 2012 48.60 48.99 48.13 48.98 9,558,138 +0.16(+0.33%)
Aug 01, 2012 49.33 49.53 48.72 48.82 6,780,105 -0.32(-0.65%)
Jul 31, 2012 49.78 49.85 49.09 49.14 10,503,051 -0.66(-1.33%)
Jul 30, 2012 49.95 50.14 49.65 49.80 8,890,537 -0.14(-0.27%)
Jul 27, 2012 49.89 50.54 49.69 49.94 16,175,067 +0.23(+0.45%)
Jul 26, 2012 49.06 49.87 49.06 49.71 10,497,054 +1.41(+2.92%)
Jul 25, 2012 48.33 48.64 48.01 48.30 7,033,910 +0.14(+0.29%)
Jul 24, 2012 48.03 48.33 47.69 48.16 8,955,077 +0.18(+0.38%)
Jul 23, 2012 47.77 48.06 47.42 47.98 8,333,070 -0.61(-1.26%)
Jul 20, 2012 48.60 48.95 48.50 48.59 8,482,754 -0.40(-0.82%)
Jul 19, 2012 49.39 49.62 48.73 48.99 9,330,697 -0.36(-0.73%)
Jul 18, 2012 49.14 49.67 48.96 49.35 7,677,445 +0.00(+0.00%)
Jul 17, 2012 48.44 49.92 48.40 49.35 15,909,391 +1.49(+3.11%)
Jul 16, 2012 47.96 48.12 47.69 47.86 5,675,144 -0.33(-0.68%)
Jul 13, 2012 47.40 48.38 47.38 48.19 7,187,317 +0.78(+1.65%)
Jul 12, 2012 47.38 47.80 46.85 47.41 8,270,648 +0.14(+0.30%)
Jul 11, 2012 47.45 47.59 46.97 47.27 6,500,977 -0.09(-0.19%)
Jul 10, 2012 48.17 48.38 47.18 47.36 8,787,486 -0.64(-1.33%)
Jul 09, 2012 48.06 48.18 47.76 48.00 5,597,063 -0.04(-0.08%)
Jul 06, 2012 47.77 48.18 47.70 48.04 5,623,038 -0.07(-0.15%)
Jul 05, 2012 48.28 48.55 47.83 48.11 7,770,133 -0.48(-0.99%)
Jul 03, 2012 48.67 48.75 48.42 48.59 3,061,111 -0.13(-0.27%)
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.