Walt Disney (NY: DIS )

172.09 USD -1.34 (-0.77%)
Streaming Delayed Price Updated: 9:54 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 43.06 43.21 42.70 43.09 7,209,824 -0.26(-0.60%)
Mar 30, 2011 43.35 43.35 43.35 43.35 7,012,495 +0.41(+0.95%)
Mar 29, 2011 42.58 43.03 42.36 42.94 5,459,721 +0.42(+0.99%)
Mar 28, 2011 43.19 43.30 42.52 42.52 6,025,052 -0.45(-1.05%)
Mar 25, 2011 42.94 43.24 42.78 42.97 7,948,125 +0.11(+0.26%)
Mar 24, 2011 42.47 42.99 42.40 42.86 7,005,092 +0.62(+1.47%)
Mar 23, 2011 41.40 42.35 40.87 42.24 11,706,159 +0.80(+1.93%)
Mar 22, 2011 41.85 41.95 41.38 41.44 6,886,385 -0.38(-0.91%)
Mar 21, 2011 41.78 41.99 41.75 41.82 7,131,375 +0.59(+1.43%)
Mar 18, 2011 41.25 41.67 41.17 41.23 13,300,102 +0.47(+1.15%)
Mar 17, 2011 41.19 41.20 40.48 40.76 9,386,237 +0.16(+0.39%)
Mar 16, 2011 41.22 41.58 40.42 40.60 16,770,713 -1.02(-2.45%)
Mar 15, 2011 41.39 41.86 41.37 41.62 14,577,169 -0.62(-1.47%)
Mar 14, 2011 42.64 42.68 41.58 42.24 11,011,351 -0.69(-1.61%)
Mar 11, 2011 42.43 43.12 42.26 42.93 6,960,354 +0.46(+1.08%)
Mar 10, 2011 42.65 42.83 42.16 42.47 10,211,984 -0.65(-1.51%)
Mar 09, 2011 43.24 43.38 42.81 43.12 5,388,356 -0.08(-0.19%)
Mar 08, 2011 43.06 43.58 42.73 43.20 6,871,394 +0.18(+0.42%)
Mar 07, 2011 43.53 43.61 42.38 43.02 11,770,177 -0.53(-1.22%)
Mar 04, 2011 44.03 44.34 43.10 43.55 11,132,183 -0.52(-1.18%)
Mar 03, 2011 43.61 44.24 43.61 44.07 9,678,666 +0.78(+1.80%)
Mar 02, 2011 43.14 43.62 42.98 43.29 7,624,707 +0.30(+0.70%)
Mar 01, 2011 43.63 43.79 42.97 42.99 12,094,384 -0.75(-1.71%)
Feb 28, 2011 43.02 43.87 43.00 43.74 12,529,487 +0.79(+1.84%)
Feb 25, 2011 42.50 43.13 42.40 42.95 9,458,083 +0.53(+1.25%)
Feb 24, 2011 42.00 42.47 41.60 42.42 14,509,874 +0.29(+0.69%)
Feb 23, 2011 42.91 43.28 41.97 42.13 18,804,389 -0.52(-1.22%)
Feb 22, 2011 42.83 43.15 42.40 42.65 14,162,637 -0.91(-2.09%)
Feb 18, 2011 43.65 43.65 43.26 43.56 15,918,468 -0.14(-0.32%)
Feb 17, 2011 43.50 43.90 43.47 43.70 6,395,904 +0.00(+0.00%)
Feb 16, 2011 43.21 43.71 43.05 43.70 7,902,718 +0.61(+1.42%)
Feb 15, 2011 43.00 43.57 42.98 43.09 12,069,031 -0.15(-0.35%)
Feb 14, 2011 43.19 43.41 42.98 43.24 7,500,544 -0.17(-0.39%)
Feb 11, 2011 43.04 43.51 43.00 43.41 14,205,655 +0.10(+0.23%)
Feb 10, 2011 42.78 43.66 42.73 43.31 14,829,532 -0.05(-0.12%)
Feb 09, 2011 42.76 44.05 42.72 43.36 35,804,061 +2.18(+5.29%)
Feb 08, 2011 40.90 41.24 40.79 41.18 11,810,526 +0.24(+0.59%)
Feb 07, 2011 40.80 41.20 40.71 40.94 7,282,340 +0.23(+0.56%)
Feb 04, 2011 40.47 40.77 40.41 40.71 11,142,184 +0.21(+0.52%)
Feb 03, 2011 40.40 40.75 40.28 40.50 9,513,942 +0.01(+0.02%)
Feb 02, 2011 39.80 40.71 39.80 40.49 15,374,539 +0.61(+1.53%)
Feb 01, 2011 39.04 39.95 39.04 39.88 9,282,881 +1.01(+2.60%)
Jan 31, 2011 39.04 39.25 38.65 38.87 8,206,393 +0.02(+0.05%)
Jan 28, 2011 39.36 39.79 38.65 38.85 8,381,567 -0.61(-1.55%)
Jan 27, 2011 39.54 39.69 39.25 39.46 8,235,402 +0.02(+0.05%)
Jan 26, 2011 39.84 39.93 39.37 39.44 9,777,070 -0.42(-1.05%)
Jan 25, 2011 39.79 39.92 39.47 39.86 7,923,795 -0.08(-0.20%)
Jan 24, 2011 39.64 39.95 39.54 39.94 7,795,408 +0.20(+0.50%)
Jan 21, 2011 39.29 39.94 39.28 39.74 10,931,762 +0.57(+1.46%)
Jan 20, 2011 39.01 39.39 38.51 39.17 8,983,532 +0.08(+0.20%)
Jan 19, 2011 39.09 39.49 38.96 39.09 8,379,501 -0.30(-0.76%)
Jan 18, 2011 39.07 39.51 39.00 39.39 7,891,937 +0.10(+0.25%)
Jan 14, 2011 39.10 39.34 39.00 39.29 5,214,792 +0.03(+0.08%)
Jan 13, 2011 39.18 39.36 39.01 39.26 7,084,008 +0.09(+0.23%)
Jan 12, 2011 39.48 39.65 39.04 39.17 9,586,817 -0.23(-0.58%)
Jan 11, 2011 39.60 39.81 39.24 39.40 6,496,470 -0.10(-0.25%)
Jan 10, 2011 39.01 39.55 38.92 39.50 8,772,518 +0.05(+0.13%)
Jan 07, 2011 39.55 39.68 39.16 39.45 6,603,706 -0.20(-0.50%)
Jan 06, 2011 39.69 39.89 39.44 39.65 14,745,131 -0.31(-0.78%)
Jan 05, 2011 39.23 40.00 39.17 39.96 22,003,269 +0.97(+2.49%)
Jan 04, 2011 37.93 39.00 37.85 38.99 21,960,054 +1.09(+2.88%)
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.