Walt Disney (NY: DIS )

187.46 USD +1.97 (+1.06%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 37.71 37.71 37.36 37.50 4,776,071 -0.21(-0.56%)
Dec 29, 2011 37.45 37.80 37.25 37.71 5,019,866 +0.47(+1.26%)
Dec 28, 2011 37.65 37.71 37.17 37.24 4,633,287 -0.37(-0.98%)
Dec 27, 2011 37.61 37.80 37.40 37.61 5,189,367 -0.09(-0.24%)
Dec 23, 2011 37.13 37.72 37.11 37.70 6,788,664 +1.43(+3.94%)
Dec 21, 2011 36.23 36.70 35.75 36.27 8,221,402 +0.10(+0.28%)
Dec 20, 2011 35.17 36.38 35.15 36.17 10,119,066 +1.42(+4.09%)
Dec 19, 2011 35.39 35.55 34.51 34.75 11,436,701 -0.57(-1.61%)
Dec 16, 2011 35.45 35.74 35.15 35.32 20,353,475 +0.13(+0.37%)
Dec 15, 2011 35.52 35.72 34.99 35.19 9,869,250 +0.03(+0.09%)
Dec 14, 2011 35.70 36.00 35.12 35.16 10,664,012 -1.17(-3.22%)
Dec 13, 2011 36.69 37.12 36.18 36.33 12,708,763 -0.32(-0.87%)
Dec 12, 2011 36.20 36.77 35.92 36.65 10,050,768 +0.09(+0.25%)
Dec 09, 2011 36.17 36.77 36.17 36.56 7,323,389 +0.64(+1.78%)
Dec 08, 2011 36.86 36.96 35.82 35.92 9,871,972 -1.18(-3.18%)
Dec 07, 2011 36.71 37.33 36.46 37.10 9,543,549 +0.27(+0.73%)
Dec 06, 2011 36.87 37.20 36.75 36.83 6,573,062 -0.11(-0.30%)
Dec 05, 2011 37.04 37.37 36.73 36.94 9,973,469 +0.33(+0.90%)
Dec 02, 2011 36.33 36.83 36.30 36.61 10,202,404 +0.62(+1.72%)
Dec 01, 2011 36.03 36.33 35.72 35.99 10,350,500 +0.14(+0.39%)
Nov 30, 2011 34.68 35.89 34.66 35.85 16,522,720 +1.85(+5.44%)
Nov 29, 2011 34.34 34.50 33.97 34.00 7,655,119 -0.07(-0.21%)
Nov 28, 2011 34.27 34.53 33.76 34.07 8,655,881 +0.56(+1.67%)
Nov 25, 2011 33.50 34.22 33.28 33.51 4,991,843 +0.11(+0.33%)
Nov 23, 2011 33.58 33.78 33.40 33.40 10,763,962 -0.62(-1.82%)
Nov 22, 2011 34.21 34.47 33.41 34.02 12,500,662 -0.31(-0.90%)
Nov 21, 2011 35.48 35.63 34.22 34.33 39,963,220 -1.30(-3.65%)
Nov 18, 2011 35.39 35.78 35.24 35.63 32,200,229 +0.48(+1.37%)
Nov 17, 2011 35.38 35.86 34.80 35.15 32,561,906 -0.38(-1.07%)
Nov 16, 2011 35.96 36.32 35.47 35.53 10,809,676 -0.92(-2.52%)
Nov 15, 2011 35.96 37.00 35.96 36.45 14,226,683 +0.33(+0.91%)
Nov 14, 2011 36.33 36.42 35.88 36.12 9,631,899 -0.58(-1.58%)
Nov 11, 2011 36.63 37.42 36.37 36.70 22,392,161 +2.06(+5.95%)
Nov 10, 2011 34.16 34.76 33.65 34.64 12,149,035 +0.85(+2.52%)
Nov 09, 2011 34.59 34.59 33.66 33.79 11,911,112 -1.50(-4.25%)
Nov 08, 2011 35.44 35.46 34.34 35.29 10,710,889 +0.14(+0.40%)
Nov 07, 2011 34.86 35.17 34.61 35.15 6,942,488 +0.39(+1.12%)
Nov 04, 2011 34.81 35.01 34.33 34.76 6,431,324 -0.27(-0.77%)
Nov 03, 2011 34.57 35.12 33.97 35.03 9,276,054 +0.96(+2.82%)
Nov 02, 2011 34.13 34.38 33.80 34.07 8,538,039 +0.47(+1.40%)
Nov 01, 2011 34.43 34.47 33.31 33.60 13,364,345 -1.28(-3.67%)
Oct 31, 2011 35.72 35.79 34.86 34.88 10,147,979 -1.33(-3.67%)
Oct 28, 2011 36.23 36.34 35.72 36.21 8,478,020 -0.07(-0.19%)
Oct 27, 2011 35.79 36.60 35.63 36.28 11,271,287 +1.23(+3.51%)
Oct 26, 2011 34.88 35.19 34.09 35.05 10,407,128 +0.54(+1.56%)
Oct 25, 2011 35.20 35.35 34.41 34.51 7,811,229 -0.86(-2.43%)
Oct 24, 2011 35.24 35.71 35.02 35.37 8,837,897 +0.21(+0.60%)
Oct 21, 2011 34.18 35.16 34.09 35.16 13,707,673 +1.32(+3.90%)
Oct 20, 2011 33.85 34.12 33.25 33.84 7,319,146 +0.23(+0.68%)
Oct 19, 2011 33.88 34.35 33.47 33.61 7,478,971 -0.33(-0.97%)
Oct 18, 2011 33.46 34.20 33.13 33.94 10,980,504 +0.55(+1.65%)
Oct 17, 2011 33.83 34.22 33.18 33.39 9,987,660 -1.08(-3.13%)
Oct 14, 2011 34.02 34.53 33.91 34.47 10,694,950 +0.92(+2.74%)
Oct 13, 2011 33.39 33.73 33.26 33.55 6,837,822 -0.21(-0.62%)
Oct 12, 2011 32.96 34.43 32.75 33.76 17,363,309 +1.15(+3.53%)
Oct 11, 2011 33.11 33.28 32.24 32.61 12,891,053 -0.39(-1.18%)
Oct 10, 2011 32.36 33.10 32.30 33.00 7,887,060 +1.30(+4.10%)
Oct 07, 2011 32.20 32.37 31.61 31.70 12,070,099 -0.33(-1.03%)
Oct 06, 2011 31.67 32.05 31.66 32.03 12,659,394 +0.52(+1.65%)
Oct 05, 2011 30.35 31.55 30.31 31.51 17,823,640 +1.65(+5.53%)
Oct 04, 2011 28.73 29.97 28.19 29.86 18,950,159 +0.86(+2.97%)
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.