Walt Disney (NY: DIS )

172.78 USD +1.50 (+0.88%)
Official Closing Price Updated: 6:24 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 48.52 48.95 48.22 48.50 10,302,770 +0.68(+1.42%)
Jun 28, 2012 47.67 47.84 46.98 47.82 6,674,161 -0.05(-0.10%)
Jun 27, 2012 47.27 48.08 47.23 47.87 6,023,419 +0.57(+1.21%)
Jun 26, 2012 46.88 47.47 46.82 47.30 7,280,285 +0.60(+1.28%)
Jun 25, 2012 47.22 47.23 46.55 46.70 6,740,614 -0.77(-1.62%)
Jun 22, 2012 47.39 47.52 46.91 47.47 18,882,641 +0.07(+0.15%)
Jun 21, 2012 47.80 47.89 47.22 47.40 10,077,681 -0.33(-0.69%)
Jun 20, 2012 47.64 47.97 47.43 47.73 7,264,960 +0.22(+0.46%)
Jun 19, 2012 47.43 48.00 47.28 47.51 8,208,968 +0.41(+0.87%)
Jun 18, 2012 46.96 47.40 46.80 47.10 8,821,008 +0.01(+0.02%)
Jun 15, 2012 47.41 47.43 46.92 47.09 11,198,454 -0.09(-0.19%)
Jun 14, 2012 46.40 47.45 46.21 47.18 12,553,831 +0.95(+2.05%)
Jun 13, 2012 46.25 46.65 45.99 46.23 7,317,506 -0.15(-0.32%)
Jun 12, 2012 45.75 46.41 45.58 46.38 7,744,236 +0.58(+1.27%)
Jun 11, 2012 46.35 46.63 45.73 45.80 7,907,398 -0.44(-0.95%)
Jun 08, 2012 45.70 46.25 45.59 46.24 10,723,380 +0.61(+1.34%)
Jun 07, 2012 45.84 46.22 45.53 45.63 10,238,816 +0.10(+0.22%)
Jun 06, 2012 45.02 45.60 45.00 45.53 9,495,001 +0.69(+1.54%)
Jun 05, 2012 44.51 44.92 44.20 44.84 11,166,436 +0.43(+0.97%)
Jun 04, 2012 44.47 44.69 44.14 44.41 9,480,426 +0.01(+0.02%)
Jun 01, 2012 45.15 45.35 44.34 44.40 14,875,069 -1.31(-2.87%)
May 31, 2012 45.13 46.10 45.06 45.71 14,654,945 +0.51(+1.13%)
May 30, 2012 45.02 45.48 44.86 45.20 11,208,685 -0.28(-0.62%)
May 29, 2012 44.70 45.50 44.60 45.48 10,560,267 +0.98(+2.20%)
May 25, 2012 44.49 44.96 44.38 44.50 8,523,472 +0.06(+0.14%)
May 24, 2012 44.41 44.60 44.01 44.44 9,813,112 +0.23(+0.52%)
May 23, 2012 44.24 44.46 43.81 44.21 8,876,669 -0.18(-0.41%)
May 22, 2012 44.49 44.70 44.13 44.39 6,639,796 +0.00(+0.00%)
May 21, 2012 43.81 44.41 43.51 44.39 8,309,351 +0.58(+1.32%)
May 18, 2012 44.46 44.49 43.62 43.81 10,599,856 -0.52(-1.17%)
May 17, 2012 45.15 45.23 44.30 44.33 8,479,550 -0.75(-1.66%)
May 16, 2012 45.15 45.55 45.06 45.08 8,400,121 +0.07(+0.16%)
May 15, 2012 45.23 45.80 44.92 45.01 10,170,333 -0.16(-0.35%)
May 14, 2012 45.17 45.50 44.98 45.17 8,058,895 -0.39(-0.86%)
May 11, 2012 45.13 45.80 45.00 45.56 9,782,055 +0.28(+0.62%)
May 10, 2012 45.14 45.59 45.05 45.28 14,083,031 +0.26(+0.58%)
May 09, 2012 44.46 45.80 44.41 45.02 21,351,101 +0.72(+1.63%)
May 08, 2012 43.78 44.49 43.09 44.30 19,647,005 +0.48(+1.10%)
May 07, 2012 43.65 43.95 43.31 43.82 11,780,663 +0.89(+2.07%)
May 04, 2012 43.60 43.71 42.84 42.93 7,462,163 -0.88(-2.01%)
May 03, 2012 43.54 44.13 43.49 43.81 9,354,951 +0.27(+0.62%)
May 02, 2012 43.57 43.81 43.30 43.54 8,039,912 -0.25(-0.57%)
May 01, 2012 43.11 44.09 43.15 43.79 9,323,268 +0.68(+1.58%)
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.