Walt Disney (NY: DIS )

149.09 USD -2.40 (-1.58%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.42 32.52 32.24 32.28 5,447,879 -0.14(-0.43%)
Dec 28, 2007 32.77 32.80 32.27 32.42 5,607,310 -0.01(-0.03%)
Dec 27, 2007 32.64 32.90 32.34 32.43 6,704,132 -0.39(-1.19%)
Dec 26, 2007 33.03 33.20 32.73 32.82 5,029,355 -0.42(-1.26%)
Dec 24, 2007 32.96 33.41 32.95 33.24 3,458,089 +0.30(+0.91%)
Dec 21, 2007 32.65 33.05 32.25 32.94 20,408,871 +0.61(+1.89%)
Dec 20, 2007 32.43 32.50 32.13 32.33 9,591,718 +0.07(+0.22%)
Dec 19, 2007 32.96 33.14 32.08 32.26 11,038,752 -0.76(-2.30%)
Dec 18, 2007 32.91 33.30 32.61 33.02 11,937,178 +0.03(+0.09%)
Dec 17, 2007 32.87 33.25 32.69 32.99 12,023,116 -0.02(-0.06%)
Dec 14, 2007 32.90 33.23 32.55 33.01 11,888,201 +0.25(+0.76%)
Dec 13, 2007 32.08 32.89 32.03 32.76 11,704,229 +0.48(+1.49%)
Dec 12, 2007 32.27 32.70 31.97 32.28 10,617,674 +0.52(+1.64%)
Dec 11, 2007 32.35 32.51 31.71 31.76 13,925,527 -0.59(-1.82%)
Dec 10, 2007 32.82 32.97 32.27 32.35 12,255,708 -0.44(-1.34%)
Dec 07, 2007 32.72 33.00 32.66 32.79 8,023,895 +0.07(+0.21%)
Dec 06, 2007 32.74 32.89 32.25 32.72 7,927,399 -0.03(-0.09%)
Dec 05, 2007 32.50 32.99 32.26 32.75 7,463,490 +0.00(+0.00%)
Dec 04, 2007 32.91 33.07 32.44 32.75 9,322,138 -0.29(-0.88%)
Dec 03, 2007 33.06 33.50 32.83 33.04 9,049,514 -0.11(-0.33%)
Nov 30, 2007 33.49 33.49 32.93 33.15 11,958,398 +0.34(+1.04%)
Nov 29, 2007 32.65 32.91 32.38 32.81 7,761,346 +0.12(+0.37%)
Nov 28, 2007 31.89 32.96 31.67 32.69 12,666,729 +0.97(+3.06%)
Nov 27, 2007 31.38 31.82 30.68 31.72 14,270,662 +0.48(+1.54%)
Nov 26, 2007 31.91 31.96 31.20 31.24 7,326,502 -0.60(-1.88%)
Nov 23, 2007 31.65 31.90 31.49 31.84 3,549,134 +0.34(+1.08%)
Nov 21, 2007 31.35 31.70 31.12 31.50 8,661,332 -0.05(-0.16%)
Nov 20, 2007 31.47 31.89 31.02 31.55 9,426,619 +0.30(+0.96%)
Nov 19, 2007 32.26 32.30 31.15 31.25 14,612,017 -1.28(-3.93%)
Nov 16, 2007 32.59 32.70 32.01 32.53 9,347,633 +0.13(+0.40%)
Nov 15, 2007 31.80 32.84 31.75 32.40 10,539,449 +0.54(+1.69%)
Nov 14, 2007 33.14 33.14 31.75 31.86 15,313,909 -1.15(-3.48%)
Nov 13, 2007 32.22 33.07 32.06 33.01 11,447,503 +0.99(+3.09%)
Nov 12, 2007 32.00 32.72 32.00 32.02 13,316,680 -0.72(-2.20%)
Nov 09, 2007 32.81 33.20 32.06 32.74 14,932,193 -0.89(-2.65%)
Nov 08, 2007 33.44 33.83 32.89 33.63 12,136,678 +0.13(+0.39%)
Nov 07, 2007 33.53 34.03 33.31 33.50 7,564,010 -0.58(-1.70%)
Nov 06, 2007 33.86 34.18 33.62 34.08 6,594,424 +0.20(+0.59%)
Nov 05, 2007 33.40 34.26 33.40 33.88 7,963,884 -0.04(-0.12%)
Nov 02, 2007 34.26 34.26 33.52 33.92 8,945,500 +0.12(+0.36%)
Nov 01, 2007 34.51 34.71 33.32 33.80 11,121,671 -0.83(-2.40%)
Oct 31, 2007 34.01 34.73 34.01 34.63 7,818,600 +0.34(+0.99%)
Oct 30, 2007 34.48 34.57 34.25 34.29 4,885,800 -0.39(-1.12%)
Oct 29, 2007 34.49 34.81 34.20 34.68 7,164,600 +0.30(+0.87%)
Oct 26, 2007 34.62 34.72 33.94 34.38 11,462,400 -0.07(-0.20%)
Oct 25, 2007 34.98 35.00 34.14 34.45 10,633,300 -0.61(-1.74%)
Oct 24, 2007 34.55 35.11 34.36 35.06 7,848,700 +0.17(+0.49%)
Oct 23, 2007 34.82 34.96 34.58 34.89 6,382,600 +0.21(+0.61%)
Oct 22, 2007 33.68 34.79 33.57 34.68 9,859,200 +0.87(+2.57%)
Oct 19, 2007 34.55 34.77 33.77 33.81 11,195,800 -0.97(-2.79%)
Oct 18, 2007 35.31 35.40 34.71 34.78 8,503,275 -0.60(-1.70%)
Oct 17, 2007 35.26 35.59 35.14 35.38 9,033,000 +0.37(+1.06%)
Oct 16, 2007 35.13 35.34 34.94 35.01 8,072,600 -0.13(-0.37%)
Oct 15, 2007 35.37 35.49 34.86 35.14 6,651,900 -0.33(-0.93%)
Oct 12, 2007 35.20 35.58 35.15 35.47 5,414,354 +0.46(+1.31%)
Oct 11, 2007 35.50 35.63 34.90 35.01 6,050,000 -0.27(-0.77%)
Oct 10, 2007 35.45 35.55 35.06 35.28 4,704,600 -0.17(-0.48%)
Oct 09, 2007 35.16 35.45 35.10 35.45 7,273,700 +0.18(+0.51%)
Oct 08, 2007 35.47 35.69 35.13 35.27 4,791,700 -0.20(-0.56%)
Oct 05, 2007 35.09 35.60 35.03 35.47 7,324,700 +0.57(+1.63%)
Oct 04, 2007 34.89 35.07 34.83 34.90 5,561,800 +0.18(+0.52%)
Oct 03, 2007 34.60 34.97 34.54 34.72 5,699,700 -0.05(-0.14%)
Oct 02, 2007 34.65 35.01 34.60 34.77 9,403,000 +0.12(+0.35%)
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.