Walt Disney (NY: DIS )

122.83 +1.85 (+1.53%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 31.78 31.76 31.76 31.76 19,956,696 -0.03(-0.09%)
Dec 30, 2009 31.82 31.89 31.61 31.79 6,796,293 -0.10(-0.31%)
Dec 29, 2009 31.56 31.98 31.52 31.89 6,338,949 +0.46(+1.47%)
Dec 28, 2009 31.75 31.87 31.31 31.42 8,105,476 -0.37(-1.18%)
Dec 24, 2009 31.53 31.85 31.45 31.80 3,612,565 -0.14(-0.43%)
Dec 23, 2009 31.82 31.97 31.55 31.93 6,669,794 +0.12(+0.37%)
Dec 22, 2009 31.82 32.00 31.73 31.82 9,304,112 -0.11(-0.34%)
Dec 21, 2009 31.56 31.99 31.50 31.92 7,822,443 +0.46(+1.47%)
Dec 18, 2009 31.59 31.68 31.10 31.46 15,465,983 +0.02(+0.06%)
Dec 17, 2009 31.68 31.80 31.17 31.44 14,819,009 -0.56(-1.75%)
Dec 16, 2009 31.71 32.09 31.71 32.00 12,133,101 +0.32(+0.99%)
Dec 15, 2009 31.22 31.84 31.13 31.69 15,419,396 +0.34(+1.10%)
Dec 14, 2009 31.34 31.46 31.32 31.34 9,373,962 +0.13(+0.41%)
Dec 11, 2009 31.01 31.34 30.89 31.22 15,722,185 +0.39(+1.28%)
Dec 10, 2009 30.38 31.04 30.28 30.82 13,820,740 +0.59(+1.95%)
Dec 09, 2009 30.46 30.46 30.05 30.23 9,411,672 +0.02(+0.07%)
Dec 08, 2009 30.40 30.51 29.98 30.21 8,819,357 -0.32(-1.03%)
Dec 07, 2009 30.46 30.76 30.35 30.53 12,644,674 +0.16(+0.52%)
Dec 04, 2009 30.21 30.62 29.96 30.37 14,629,894 +0.50(+1.68%)
Dec 03, 2009 30.33 30.50 29.84 29.87 9,659,276 -0.45(-1.49%)
Dec 02, 2009 30.09 30.40 30.03 30.32 11,562,933 +0.06(+0.19%)
Dec 01, 2009 29.97 30.30 29.97 30.26 9,462,782 +0.50(+1.69%)
Nov 30, 2009 29.77 29.91 29.49 29.76 10,419,700 -0.13(-0.43%)
Nov 27, 2009 29.61 30.03 29.34 29.89 5,776,278 -0.26(-0.85%)
Nov 25, 2009 29.78 30.28 29.54 30.14 10,434,367 +0.37(+1.26%)
Nov 24, 2009 29.99 30.06 29.64 29.77 7,951,202 -0.25(-0.82%)
Nov 23, 2009 29.85 30.29 29.85 30.01 8,171,150 +0.46(+1.57%)
Nov 20, 2009 29.61 29.79 29.39 29.55 9,348,665 -0.20(-0.66%)
Nov 19, 2009 29.80 29.94 29.46 29.75 8,274,939 -0.45(-1.50%)
Nov 18, 2009 30.21 30.31 29.84 30.20 7,965,176 -0.20(-0.65%)
Nov 17, 2009 29.81 30.45 29.79 30.40 10,331,401 +0.17(+0.55%)
Nov 16, 2009 29.66 30.41 29.57 30.23 13,091,205 +0.26(+0.85%)
Nov 13, 2009 29.80 30.06 29.61 29.97 29,537,020 +1.37(+4.79%)
Nov 12, 2009 28.95 29.01 28.45 28.61 18,327,786 -0.24(-0.82%)
Nov 11, 2009 28.76 29.02 28.67 28.84 11,731,082 +0.17(+0.58%)
Nov 10, 2009 28.57 28.85 28.51 28.68 17,201,062 +0.12(+0.41%)
Nov 09, 2009 28.23 28.63 27.80 28.56 12,839,503 +0.43(+1.54%)
Nov 06, 2009 28.35 28.56 27.91 28.12 12,046,625 -0.36(-1.28%)
Nov 05, 2009 27.80 28.66 27.80 28.49 12,318,044 +0.89(+3.21%)
Nov 04, 2009 27.69 28.29 27.47 27.60 13,031,990 +0.40(+1.48%)
Nov 03, 2009 26.84 27.31 26.69 27.20 12,213,298 +0.21(+0.77%)
Nov 02, 2009 26.96 27.44 26.60 26.99 13,507,756 +0.04(+0.15%)
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.