Walt Disney (NY: DIS )

173.70 USD -4.64 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.42 34.05 33.24 33.42 15,833,122 -0.95(-2.76%)
May 27, 2010 33.60 34.37 33.48 34.37 16,214,411 +1.30(+3.93%)
May 26, 2010 32.51 33.85 32.14 33.07 41,322 +0.75(+2.32%)
May 25, 2010 31.58 32.37 31.21 32.32 26,555,900 -0.16(-0.49%)
May 24, 2010 32.56 32.99 32.11 32.48 14,040,112 -0.39(-1.19%)
May 21, 2010 31.40 32.87 31.40 32.87 20,123,071 +0.88(+2.75%)
May 20, 2010 32.17 32.80 31.99 31.99 26,616,325 -1.40(-4.19%)
May 19, 2010 33.47 33.80 33.09 33.39 18,536,923 -0.34(-1.01%)
May 18, 2010 34.36 34.64 33.52 33.73 169,200 -0.47(-1.37%)
May 17, 2010 34.22 34.34 33.29 34.20 15,136,931 +0.14(+0.41%)
May 14, 2010 34.06 34.78 33.83 34.06 16,945,117 -0.69(-1.99%)
May 13, 2010 35.18 35.53 34.74 34.75 15,446,143 -0.49(-1.40%)
May 12, 2010 34.98 36.21 34.82 35.24 25,533,011 -0.51(-1.44%)
May 11, 2010 35.84 36.25 35.71 35.76 70,536 +0.47(+1.33%)
May 10, 2010 35.39 35.47 35.08 35.29 18,282,515 +1.88(+5.63%)
May 07, 2010 33.86 34.35 32.77 33.41 22,580,577 -0.54(-1.59%)
May 06, 2010 34.04 35.55 31.00 33.95 2,750 -1.88(-5.26%)
May 05, 2010 35.85 36.17 35.08 35.83 17,960,031 -0.76(-2.06%)
May 04, 2010 37.29 37.30 36.32 36.59 13,195,624 -0.97(-2.58%)
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.