Walt Disney (NY: DIS )

183.25 USD +0.49 (+0.27%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 36.04 36.83 36.02 36.51 17,580,955 +0.09(+0.25%)
Nov 29, 2010 36.45 36.71 36.10 36.42 8,495,129 -0.28(-0.76%)
Nov 26, 2010 36.51 36.93 36.43 36.70 3,490,898 -0.17(-0.46%)
Nov 24, 2010 36.36 36.87 36.87 36.87 9,113,310 +0.57(+1.57%)
Nov 23, 2010 36.53 36.62 36.00 36.30 11,925,783 -0.65(-1.76%)
Nov 22, 2010 36.88 37.05 36.52 36.95 6,499,834 -0.06(-0.16%)
Nov 19, 2010 37.10 37.33 36.75 37.01 13,691,959 -0.57(-1.52%)
Nov 18, 2010 37.20 37.78 37.20 37.58 9,520,355 +0.36(+0.97%)
Nov 17, 2010 36.80 37.32 36.70 37.22 10,594,537 +0.30(+0.81%)
Nov 16, 2010 36.87 37.29 36.71 36.92 12,437,320 -0.33(-0.89%)
Nov 15, 2010 37.42 37.66 37.14 37.25 11,636,117 -0.50(-1.32%)
Nov 12, 2010 36.76 38.00 36.60 37.75 39,192,689 +1.82(+5.07%)
Nov 11, 2010 36.88 37.39 35.15 35.93 37,790,922 -1.06(-2.87%)
Nov 10, 2010 36.91 37.00 36.51 36.99 7,856,541 +0.13(+0.35%)
Nov 09, 2010 37.19 37.23 36.68 36.86 7,599,675 -0.24(-0.63%)
Nov 08, 2010 37.05 37.14 36.89 37.10 6,796,692 -0.10(-0.28%)
Nov 05, 2010 36.78 37.27 36.78 37.20 9,715,178 +0.17(+0.46%)
Nov 04, 2010 36.50 37.16 36.46 37.03 16,674,825 +0.74(+2.04%)
Nov 03, 2010 36.12 36.43 35.95 36.29 12,050,370 +0.18(+0.50%)
Nov 02, 2010 36.37 36.45 36.10 36.11 16,350,087 +0.08(+0.22%)
Nov 01, 2010 36.21 36.49 35.76 36.03 8,460,007 -0.10(-0.26%)
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%)
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.