Walt Disney (NY: DIS )

150.35 USD -1.14 (-0.75%)
Streaming Delayed Price Updated: 9:17 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 33.50 34.38 33.33 34.25 15,605,800 +1.15(+3.47%)
Feb 27, 2007 34.75 35.00 32.65 33.10 14,950,000 -2.01(-5.72%)
Feb 26, 2007 35.14 35.29 34.93 35.11 8,103,418 -0.03(-0.09%)
Feb 23, 2007 35.10 35.21 34.98 35.14 7,145,900 -0.02(-0.06%)
Feb 22, 2007 35.07 35.24 34.96 35.16 7,657,700 +0.02(+0.06%)
Feb 21, 2007 34.83 35.24 34.75 35.14 8,234,100 +0.11(+0.31%)
Feb 20, 2007 34.82 35.13 34.67 35.03 8,147,800 +0.14(+0.40%)
Feb 16, 2007 34.68 34.91 34.41 34.89 9,505,300 +0.22(+0.63%)
Feb 15, 2007 34.70 34.73 34.17 34.67 11,047,500 -0.08(-0.23%)
Feb 14, 2007 34.58 34.82 34.52 34.75 11,835,125 +0.16(+0.46%)
Feb 13, 2007 34.07 34.62 33.93 34.59 12,848,092 +0.67(+1.98%)
Feb 12, 2007 34.53 34.66 33.77 33.92 17,772,602 -0.44(-1.28%)
Feb 09, 2007 35.20 35.30 33.92 34.36 18,986,600 -0.93(-2.64%)
Feb 08, 2007 36.04 36.09 34.95 35.29 20,456,500 -0.19(-0.54%)
Feb 07, 2007 35.35 35.59 35.20 35.48 12,011,400 +0.29(+0.82%)
Feb 06, 2007 35.41 35.46 35.08 35.19 7,800,200 -0.07(-0.20%)
Feb 05, 2007 35.40 35.49 35.15 35.26 8,870,900 +0.08(+0.23%)
Feb 02, 2007 35.02 35.38 35.00 35.18 7,668,300 +0.17(+0.49%)
Feb 01, 2007 35.09 35.15 34.89 35.01 8,048,100 -0.16(-0.45%)
Jan 31, 2007 35.14 35.26 35.01 35.17 8,975,100 +0.13(+0.37%)
Jan 30, 2007 34.64 35.09 34.62 35.04 6,550,100 +0.36(+1.04%)
Jan 29, 2007 34.50 35.07 34.44 34.68 11,039,300 +0.13(+0.38%)
Jan 26, 2007 35.00 35.07 34.47 34.55 10,391,400 -0.39(-1.12%)
Jan 25, 2007 35.35 35.42 34.88 34.94 9,455,300 -0.41(-1.16%)
Jan 24, 2007 35.58 35.75 35.27 35.35 10,616,400 -0.23(-0.65%)
Jan 23, 2007 35.02 35.64 35.00 35.58 11,126,600 +0.43(+1.22%)
Jan 22, 2007 35.45 35.48 35.05 35.15 8,722,300 -0.35(-0.99%)
Jan 19, 2007 35.93 35.97 35.48 35.50 12,450,800 -0.35(-0.98%)
Jan 18, 2007 35.30 35.93 35.25 35.85 16,498,200 +0.60(+1.70%)
Jan 17, 2007 35.00 35.30 34.90 35.25 9,811,900 +0.22(+0.63%)
Jan 16, 2007 35.01 35.15 34.89 35.03 10,997,400 -0.18(-0.51%)
Jan 12, 2007 34.99 35.29 34.85 35.21 11,860,000 +0.22(+0.63%)
Jan 11, 2007 34.59 35.03 34.45 34.99 12,194,500 +0.50(+1.45%)
Jan 10, 2007 34.15 34.55 33.98 34.49 7,206,900 +0.04(+0.12%)
Jan 09, 2007 34.50 34.69 33.95 34.45 11,432,000 -0.05(-0.14%)
Jan 08, 2007 34.19 34.63 34.07 34.50 9,352,000 +0.31(+0.91%)
Jan 05, 2007 34.27 34.44 33.99 34.19 10,409,000 -0.28(-0.81%)
Jan 04, 2007 34.20 34.55 34.17 34.47 9,673,900 +0.27(+0.79%)
Jan 03, 2007 34.21 34.54 33.99 34.20 13,379,500 -0.07(-0.20%)
Dec 29, 2006 34.42 34.61 34.27 34.27 9,695,200 -0.25(-0.72%)
Dec 28, 2006 34.54 34.81 34.47 34.52 7,107,700 -0.02(-0.06%)
Dec 27, 2006 34.49 34.70 34.32 34.54 7,524,300 +0.01(+0.03%)
Dec 26, 2006 34.12 34.63 33.94 34.53 6,564,300 +0.37(+1.08%)
Dec 22, 2006 34.61 34.61 34.14 34.16 6,716,000 -0.38(-1.10%)
Dec 21, 2006 34.73 34.80 34.43 34.54 6,291,400 -0.07(-0.20%)
Dec 20, 2006 34.76 34.80 34.52 34.61 5,671,000 -0.24(-0.69%)
Dec 19, 2006 34.45 34.89 34.33 34.85 8,672,100 +0.36(+1.04%)
Dec 18, 2006 34.10 34.69 34.10 34.49 7,885,500 +0.19(+0.55%)
Dec 15, 2006 34.82 34.84 34.15 34.30 13,928,500 -0.42(-1.21%)
Dec 14, 2006 34.50 34.74 34.38 34.72 8,587,800 +0.27(+0.78%)
Dec 13, 2006 34.44 34.56 34.36 34.45 8,457,100 -0.09(-0.26%)
Dec 12, 2006 34.44 34.68 34.28 34.54 9,400,100 +0.02(+0.06%)
Dec 11, 2006 34.29 34.64 34.25 34.52 7,062,000 +0.13(+0.38%)
Dec 08, 2006 34.01 34.49 34.01 34.39 6,222,400 +0.25(+0.73%)
Dec 07, 2006 34.05 34.35 34.00 34.14 6,501,600 +0.04(+0.12%)
Dec 06, 2006 34.03 34.19 33.87 34.10 8,112,300 -0.10(-0.29%)
Dec 05, 2006 33.44 34.20 33.38 34.20 13,529,500 +0.76(+2.27%)
Dec 04, 2006 33.22 33.50 33.09 33.44 7,809,600 +0.35(+1.06%)
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.