Walt Disney (NY: DIS )

177.38 USD +0.81 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.68 17.13 16.42 16.77 0 -0.20(-1.18%)
Feb 26, 2009 17.54 17.60 16.86 16.97 12,637,970 -0.39(-2.25%)
Feb 25, 2009 17.78 17.80 17.03 17.36 16,146,719 -0.56(-3.12%)
Feb 24, 2009 17.11 18.15 16.97 17.92 16,498,618 +0.95(+5.60%)
Feb 23, 2009 17.71 17.84 16.92 16.97 15,134,623 -0.56(-3.19%)
Feb 20, 2009 17.25 17.88 17.13 17.53 22,969,800 -0.16(-0.90%)
Feb 19, 2009 17.78 18.01 17.22 17.69 19,576,470 +0.06(+0.34%)
Feb 18, 2009 17.95 18.01 17.53 17.63 18,669,077 -0.21(-1.18%)
Feb 17, 2009 18.07 18.11 17.72 17.84 21,994,564 -0.68(-3.67%)
Feb 13, 2009 18.72 18.90 18.40 18.52 11,804,937 -0.31(-1.65%)
Feb 12, 2009 18.33 18.88 18.03 18.83 20,367,075 +0.33(+1.78%)
Feb 11, 2009 18.95 18.98 18.26 18.50 19,154,354 -0.26(-1.39%)
Feb 10, 2009 19.28 19.44 18.64 18.76 22,253,117 -0.68(-3.50%)
Feb 09, 2009 19.82 19.82 19.10 19.44 15,404,340 -0.01(-0.05%)
Feb 06, 2009 18.76 19.64 18.65 19.45 20,471,220 +0.74(+3.96%)
Feb 05, 2009 18.87 19.30 18.17 18.71 34,993,711 -0.29(-1.53%)
Feb 04, 2009 19.59 20.09 18.71 19.00 48,823,104 -1.62(-7.86%)
Feb 03, 2009 20.78 20.79 19.76 20.62 27,426,767 +0.42(+2.08%)
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.