Walt Disney (NY: DIS )

187.43 USD +0.17 (+0.09%)
Official Closing Price Updated: 7:58 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.51 36.51 35.83 36.12 12,931,174 -0.38(-1.05%)
Oct 28, 2010 35.95 36.51 35.94 36.51 14,224,836 +0.59(+1.64%)
Oct 27, 2010 35.60 35.96 35.47 35.92 11,753,969 +0.46(+1.30%)
Oct 25, 2010 35.16 35.72 35.10 35.46 11,219,885 +0.49(+1.40%)
Oct 22, 2010 34.67 34.99 34.30 34.97 9,599,013 +0.30(+0.86%)
Oct 21, 2010 34.76 35.04 34.46 34.67 16,888,953 +0.05(+0.15%)
Oct 20, 2010 34.27 34.75 34.27 34.62 10,117,283 +0.38(+1.11%)
Oct 19, 2010 34.50 34.60 34.00 34.24 9,554,477 -0.51(-1.47%)
Oct 18, 2010 34.83 35.00 34.50 34.75 6,936,915 -0.13(-0.37%)
Oct 15, 2010 35.04 35.15 34.56 34.88 9,645,748 +0.03(+0.09%)
Oct 14, 2010 34.79 34.95 34.58 34.85 7,361,030 -0.06(-0.17%)
Oct 13, 2010 34.66 35.20 34.59 34.91 14,427,944 +0.43(+1.25%)
Oct 12, 2010 34.36 34.61 33.96 34.48 9,077,890 -0.09(-0.26%)
Oct 11, 2010 34.52 34.74 34.43 34.57 5,348,694 +0.06(+0.17%)
Oct 08, 2010 34.51 34.70 33.80 34.51 12,971,672 +0.60(+1.77%)
Oct 07, 2010 33.78 33.98 33.68 33.91 5,530 +0.19(+0.56%)
Oct 06, 2010 33.84 33.98 33.44 33.72 11,343,917 -0.11(-0.33%)
Oct 05, 2010 33.39 33.99 33.36 33.83 55,930 +0.69(+2.08%)
Oct 04, 2010 33.23 33.60 33.08 33.14 10,710,319 -0.20(-0.60%)
Oct 01, 2010 33.34 33.58 33.12 33.34 12,916,223 +0.23(+0.68%)
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%)
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.