Walt Disney (NY: DIS )

185.49 USD -1.00 (-0.54%)
Official Closing Price Updated: 6:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 43.32 43.35 42.84 43.11 6,987,196 -0.24(-0.55%)
Apr 27, 2012 43.60 43.65 43.12 43.35 5,903,021 -0.01(-0.02%)
Apr 26, 2012 42.74 43.56 42.69 43.36 7,713,575 +0.66(+1.55%)
Apr 25, 2012 42.40 42.76 42.38 42.70 4,927,110 +0.52(+1.23%)
Apr 24, 2012 42.03 42.43 41.97 42.18 4,954,569 +0.17(+0.40%)
Apr 23, 2012 42.25 42.25 41.73 42.01 6,595,029 -0.34(-0.80%)
Apr 20, 2012 42.24 42.84 42.24 42.35 7,773,043 +0.27(+0.64%)
Apr 19, 2012 42.43 42.51 41.80 42.08 7,079,260 -0.41(-0.96%)
Apr 18, 2012 42.48 42.61 42.32 42.49 3,781,914 -0.19(-0.45%)
Apr 17, 2012 41.88 42.74 41.88 42.68 6,552,863 +1.02(+2.45%)
Apr 16, 2012 42.06 42.13 41.54 41.66 6,109,264 -0.19(-0.45%)
Apr 13, 2012 42.03 42.22 41.70 41.85 7,315,448 -0.30(-0.71%)
Apr 12, 2012 41.43 42.20 41.27 42.15 5,538,660 +0.78(+1.89%)
Apr 11, 2012 41.51 41.70 41.24 41.37 6,359,277 +0.38(+0.93%)
Apr 10, 2012 41.87 42.13 40.88 40.99 10,681,866 -1.12(-2.66%)
Apr 09, 2012 42.13 42.27 41.96 42.11 6,813,309 -0.97(-2.25%)
Apr 05, 2012 42.84 43.18 42.68 43.08 6,341,122 +0.15(+0.35%)
Apr 04, 2012 42.90 42.99 42.48 42.93 8,562,403 -0.36(-0.83%)
Apr 03, 2012 43.67 43.75 42.91 43.29 7,996,962 -0.55(-1.25%)
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.