Walt Disney (NY: DIS )

172.65 USD -2.00 (-1.15%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 32.13 32.85 32.13 32.41 14,575,847 -0.13(-0.40%)
Feb 28, 2008 32.93 33.19 32.44 32.54 11,221,040 -0.56(-1.69%)
Feb 27, 2008 32.76 33.23 32.61 33.10 10,319,639 +0.21(+0.64%)
Feb 26, 2008 32.75 33.21 32.72 32.89 10,340,548 +0.00(+0.00%)
Feb 25, 2008 32.82 33.09 32.49 32.89 13,567,791 +0.32(+0.98%)
Feb 22, 2008 32.25 32.64 31.80 32.57 8,812,049 +0.30(+0.93%)
Feb 21, 2008 32.63 32.89 32.20 32.27 10,305,156 -0.31(-0.95%)
Feb 20, 2008 31.97 32.67 31.89 32.58 10,207,062 +0.39(+1.21%)
Feb 19, 2008 32.53 32.78 32.12 32.19 10,609,575 -0.30(-0.92%)
Feb 18, 2008 32.16 32.70 32.03 32.49 0 +0.00(+0.00%)
Feb 15, 2008 32.16 32.70 32.03 32.49 15,225,653 +0.17(+0.53%)
Feb 14, 2008 32.72 32.85 32.16 32.32 11,997,058 -0.46(-1.40%)
Feb 13, 2008 32.07 32.96 32.07 32.78 14,445,420 +0.75(+2.34%)
Feb 12, 2008 32.06 32.44 31.77 32.03 14,314,090 +0.10(+0.31%)
Feb 11, 2008 32.27 32.27 31.52 31.93 9,081,997 -0.19(-0.59%)
Feb 08, 2008 31.61 32.30 31.61 32.12 15,161,397 +0.40(+1.26%)
Feb 07, 2008 31.26 31.92 31.11 31.72 16,612,885 +0.22(+0.70%)
Feb 06, 2008 31.90 32.18 31.10 31.50 31,176,245 +1.43(+4.76%)
Feb 05, 2008 30.99 30.99 30.05 30.07 19,171,400 -0.83(-2.69%)
Feb 04, 2008 31.05 31.05 30.62 30.90 11,823,473 +0.24(+0.78%)
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.