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 (%)
Oct 30, 2009 27.71 27.88 26.86 26.95 13,158,618 -0.76(-2.74%)
Oct 29, 2009 27.04 27.73 26.76 27.71 13,376,939 +0.89(+3.30%)
Oct 28, 2009 27.64 27.73 26.81 26.82 14,582,420 -0.92(-3.30%)
Oct 27, 2009 28.19 28.49 27.58 27.74 11,349,824 -0.47(-1.68%)
Oct 26, 2009 28.43 29.02 27.99 28.21 13,461,597 -0.24(-0.83%)
Oct 23, 2009 28.48 28.57 28.25 28.45 9,929,984 -0.54(-1.87%)
Oct 22, 2009 28.63 29.12 28.41 28.99 7,665,012 +0.21(+0.72%)
Oct 21, 2009 28.88 29.50 28.75 28.78 9,760,407 -0.12(-0.41%)
Oct 20, 2009 28.56 28.93 28.55 28.90 10,538,796 -0.51(-1.74%)
Oct 19, 2009 28.95 29.52 28.75 29.41 12,830,891 +0.46(+1.60%)
Oct 16, 2009 28.58 29.07 28.37 28.95 12,235,725 +0.17(+0.58%)
Oct 15, 2009 28.29 28.80 28.26 28.78 8,869,562 +0.32(+1.11%)
Oct 14, 2009 28.25 28.56 28.04 28.47 9,689,654 +0.49(+1.76%)
Oct 13, 2009 28.16 28.35 27.93 27.98 9,572,671 -0.23(-0.80%)
Oct 12, 2009 28.69 28.70 28.05 28.20 7,068,017 +0.00(+0.00%)
Oct 09, 2009 28.23 28.32 28.02 28.20 7,202,459 -0.03(-0.10%)
Oct 08, 2009 27.84 28.55 27.82 28.23 10,527,584 +0.49(+1.77%)
Oct 07, 2009 27.86 28.02 27.53 27.74 6,967,817 -0.01(-0.04%)
Oct 06, 2009 27.40 27.90 27.25 27.75 11,187,304 +0.50(+1.84%)
Oct 05, 2009 26.74 27.35 26.59 27.25 10,422,568 +0.45(+1.69%)
Oct 02, 2009 26.64 26.85 26.43 26.79 14,862,408 -0.15(-0.55%)
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.