Walt Disney (NY: DIS )

181.67 USD -2.63 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 35.07 35.20 34.81 34.91 10,789,476 -0.19(-0.54%)
Mar 30, 2010 35.13 35.20 34.76 35.10 17,201,746 -0.06(-0.17%)
Mar 29, 2010 35.28 35.42 34.97 35.16 12,560,465 -0.15(-0.42%)
Mar 26, 2010 34.89 35.60 34.85 35.31 22,909,751 +0.22(+0.63%)
Mar 25, 2010 34.49 35.50 34.42 35.09 32,705,819 +0.70(+2.04%)
Mar 24, 2010 33.91 34.43 33.87 34.39 12,195,190 +0.38(+1.12%)
Mar 23, 2010 34.00 34.10 33.73 34.01 7,037,962 +0.06(+0.18%)
Mar 22, 2010 33.47 34.19 33.42 33.95 11,717,579 +0.31(+0.92%)
Mar 19, 2010 33.81 33.98 33.48 33.64 16,728,959 -0.14(-0.41%)
Mar 18, 2010 33.69 33.85 33.51 33.78 8,044,175 +0.03(+0.09%)
Mar 17, 2010 33.79 33.84 33.53 33.75 7,858,392 +0.00(+0.00%)
Mar 16, 2010 33.74 33.83 33.49 33.75 8,472,594 +0.03(+0.09%)
Mar 15, 2010 33.56 33.75 33.51 33.72 8,235,895 +0.03(+0.09%)
Mar 12, 2010 33.81 33.81 33.47 33.69 9,610,444 -0.12(-0.35%)
Mar 11, 2010 33.32 33.81 33.12 33.81 11,397,970 +0.48(+1.44%)
Mar 10, 2010 33.18 33.60 33.10 33.33 9,652,890 +0.02(+0.06%)
Mar 09, 2010 33.00 33.34 32.78 33.31 11,072,868 +0.12(+0.36%)
Mar 08, 2010 32.96 33.50 32.95 33.19 13,176,575 -0.03(-0.09%)
Mar 05, 2010 32.79 33.22 32.75 33.22 19,205,754 +0.65(+2.00%)
Mar 04, 2010 31.64 32.86 31.92 32.57 23,075,619 +0.93(+2.94%)
Mar 03, 2010 31.95 31.96 31.55 31.64 10,345,466 -0.24(-0.75%)
Mar 02, 2010 31.41 31.92 31.39 31.88 14,070,549 +0.34(+1.07%)
Mar 01, 2010 31.40 31.60 31.34 31.54 8,680,911 +0.30(+0.96%)
Feb 26, 2010 31.39 31.41 30.98 31.24 13,449,768 -0.12(-0.38%)
Feb 25, 2010 30.88 31.41 30.85 31.36 10,553,784 -0.03(-0.10%)
Feb 24, 2010 31.05 31.50 31.01 31.39 12,062,095 +0.47(+1.52%)
Feb 23, 2010 31.03 31.27 30.86 30.92 10,228,540 -0.20(-0.64%)
Feb 22, 2010 31.35 31.47 31.06 31.12 7,868,136 -0.11(-0.35%)
Feb 19, 2010 30.94 31.52 30.85 31.23 12,596,007 +0.21(+0.68%)
Feb 18, 2010 30.86 31.07 30.68 31.02 8,212,258 +0.16(+0.52%)
Feb 17, 2010 30.54 30.93 30.38 30.86 9,758,088 +0.39(+1.28%)
Feb 16, 2010 30.28 30.50 30.17 30.47 9,061,563 +0.40(+1.33%)
Feb 12, 2010 29.86 30.07 30.07 30.07 12,802,700 -0.09(-0.30%)
Feb 11, 2010 29.82 30.43 29.76 30.16 12,389,346 +0.13(+0.43%)
Feb 10, 2010 29.16 30.09 29.03 30.03 24,191,843 +0.19(+0.64%)
Feb 09, 2010 29.89 30.04 29.48 29.84 14,328,597 +0.36(+1.22%)
Feb 08, 2010 29.76 29.95 29.46 29.48 10,656,762 -0.06(-0.20%)
Feb 05, 2010 29.63 29.84 28.99 29.54 11,956,466 -0.13(-0.44%)
Feb 04, 2010 30.28 30.49 29.66 29.67 13,407,124 -1.08(-3.51%)
Feb 03, 2010 29.92 30.87 29.79 30.75 15,976,126 +0.77(+2.57%)
Feb 02, 2010 29.53 30.01 29.22 29.98 10,100,853 +0.47(+1.58%)
Feb 01, 2010 29.60 29.77 29.34 29.51 10,881,398 -0.04(-0.12%)
Jan 29, 2010 29.37 29.82 29.25 29.55 14,508,358 +0.20(+0.68%)
Jan 28, 2010 29.43 29.48 28.71 29.35 17,125,820 +0.03(+0.10%)
Jan 27, 2010 29.56 29.81 29.01 29.32 16,121,180 -0.34(-1.15%)
Jan 26, 2010 29.80 29.94 29.32 29.66 11,197,240 -0.26(-0.87%)
Jan 25, 2010 30.22 30.23 29.55 29.92 11,155,795 -0.06(-0.20%)
Jan 22, 2010 30.50 30.71 29.95 29.98 14,459,398 -0.63(-2.06%)
Jan 21, 2010 31.14 31.42 30.57 30.61 15,403,550 -0.58(-1.86%)
Jan 20, 2010 31.00 31.24 30.72 31.19 13,302,792 +0.18(+0.58%)
Jan 19, 2010 30.59 31.19 30.50 31.01 9,662,088 +0.41(+1.34%)
Jan 15, 2010 31.01 30.60 30.60 30.60 13,936,400 -0.42(-1.35%)
Jan 14, 2010 31.13 31.18 30.96 31.02 9,235,595 -0.27(-0.86%)
Jan 13, 2010 30.89 31.37 30.87 31.29 9,620,530 +0.47(+1.52%)
Jan 12, 2010 31.02 31.12 30.68 30.82 14,618,223 -0.54(-1.72%)
Jan 11, 2010 31.53 31.74 31.09 31.36 11,250,423 -0.52(-1.63%)
Jan 08, 2010 31.66 31.94 31.53 31.88 7,657,457 +0.05(+0.16%)
Jan 07, 2010 31.77 31.86 31.54 31.83 8,202,059 +0.01(+0.03%)
Jan 06, 2010 31.90 32.00 31.68 31.82 10,709,499 -0.17(-0.53%)
Jan 05, 2010 32.07 32.16 31.70 31.99 10,307,697 -0.08(-0.25%)
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.