Walt Disney (NY: DIS )

149.09 USD -2.40 (-1.58%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 34.42 34.75 34.04 34.43 10,548,857 +0.04(+0.12%)
Mar 29, 2007 34.69 34.71 34.24 34.39 7,751,198 +0.16(+0.47%)
Mar 28, 2007 34.59 34.60 34.05 34.23 12,409,704 -0.43(-1.24%)
Mar 27, 2007 35.00 35.11 34.64 34.66 12,203,170 -0.56(-1.59%)
Mar 26, 2007 34.89 35.25 34.80 35.22 9,814,270 +0.23(+0.66%)
Mar 23, 2007 35.06 35.31 34.87 34.99 7,172,780 -0.34(-0.96%)
Mar 22, 2007 34.45 35.42 34.45 35.33 11,787,542 +0.16(+0.45%)
Mar 21, 2007 34.31 35.25 34.26 35.17 11,776,350 +0.79(+2.30%)
Mar 20, 2007 34.05 34.43 33.97 34.38 7,187,200 +0.29(+0.85%)
Mar 19, 2007 33.87 34.12 33.81 34.09 7,802,500 +0.48(+1.43%)
Mar 16, 2007 33.90 34.10 33.50 33.61 13,630,400 -0.18(-0.53%)
Mar 15, 2007 33.96 34.09 33.74 33.79 9,912,400 +0.06(+0.18%)
Mar 14, 2007 34.46 34.46 33.28 33.73 10,188,100 +0.11(+0.33%)
Mar 13, 2007 34.20 34.12 33.51 33.62 13,706,200 -0.58(-1.70%)
Mar 12, 2007 34.10 34.37 33.92 34.20 11,666,300 -0.17(-0.49%)
Mar 09, 2007 34.87 34.90 34.28 34.37 11,401,600 -0.32(-0.92%)
Mar 08, 2007 34.62 34.83 34.40 34.69 8,180,100 +0.26(+0.76%)
Mar 07, 2007 34.39 34.62 34.25 34.43 9,392,300 +0.06(+0.17%)
Mar 06, 2007 33.85 34.55 33.75 34.37 11,370,800 +0.65(+1.93%)
Mar 05, 2007 33.55 34.11 33.42 33.72 10,518,701 -0.23(-0.68%)
Mar 02, 2007 34.11 34.24 33.86 33.95 9,920,700 -0.44(-1.28%)
Mar 01, 2007 33.73 34.50 33.53 34.39 13,715,411 +0.14(+0.41%)
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%)
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.