Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 32.28 32.53 31.84 31.93 13,279,895 -0.32(-1.01%)
Apr 29, 2008 31.83 32.38 31.72 32.26 10,337,610 +0.32(+1.02%)
Apr 28, 2008 32.05 32.11 31.72 31.93 7,767,558 +0.07(+0.22%)
Apr 25, 2008 31.55 31.95 31.46 31.87 12,132,374 +0.41(+1.31%)
Apr 24, 2008 31.36 31.71 31.21 31.45 12,195,875 +0.33(+1.08%)
Apr 23, 2008 30.99 31.20 30.63 31.12 15,232,791 +0.31(+0.99%)
Apr 22, 2008 30.91 30.94 30.69 30.81 8,592,650 -0.17(-0.54%)
Apr 21, 2008 30.62 31.02 30.58 30.98 8,933,829 +0.13(+0.41%)
Apr 18, 2008 30.38 31.07 30.38 30.85 11,692,332 +0.54(+1.79%)
Apr 17, 2008 29.78 30.42 29.78 30.31 13,647,456 +0.45(+1.52%)
Apr 16, 2008 29.66 29.92 29.36 29.86 10,770,986 +0.38(+1.30%)
Apr 15, 2008 29.61 29.64 29.12 29.47 10,480,626 -0.11(-0.37%)
Apr 14, 2008 29.77 29.92 29.37 29.58 9,623,332 -0.14(-0.46%)
Apr 11, 2008 30.57 31.01 29.69 29.72 15,729,275 -1.15(-3.73%)
Apr 10, 2008 30.32 31.08 30.25 30.87 12,372,012 +0.49(+1.62%)
Apr 09, 2008 30.64 30.73 30.14 30.38 10,671,285 -0.22(-0.71%)
Apr 08, 2008 30.88 30.92 30.48 30.60 13,271,595 -0.44(-1.43%)
Apr 07, 2008 30.93 31.25 30.73 31.04 9,883,514 +0.28(+0.90%)
Apr 04, 2008 31.04 31.14 30.59 30.76 12,713,224 -0.29(-0.92%)
Apr 03, 2008 30.95 31.22 30.67 31.05 9,120,480 -0.03(-0.10%)
Apr 02, 2008 31.51 31.89 30.98 31.08 13,275,347 -0.34(-1.10%)
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.