Walt Disney (NY: DIS )

176.20 USD +3.94 (+2.29%)
Streaming Delayed Price Updated: 7:47 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 33.85 34.32 33.74 34.06 12,278,620 +0.48(+1.43%)
Aug 30, 2011 33.12 33.87 32.82 33.58 14,060,037 +0.42(+1.27%)
Aug 29, 2011 32.72 33.17 32.61 33.16 8,397,428 +0.76(+2.35%)
Aug 26, 2011 32.12 32.64 31.36 32.40 11,247,280 +0.39(+1.22%)
Aug 25, 2011 32.53 32.83 31.88 32.01 10,799,002 -0.50(-1.54%)
Aug 24, 2011 32.01 32.58 31.73 32.51 12,595,666 +0.40(+1.25%)
Aug 23, 2011 32.07 32.11 31.33 32.11 30,417,015 +0.09(+0.28%)
Aug 22, 2011 32.42 32.65 31.94 32.02 15,001,610 +0.17(+0.53%)
Aug 19, 2011 31.95 32.98 31.82 31.85 19,006,681 -0.70(-2.15%)
Aug 18, 2011 32.47 32.69 32.17 32.55 23,736,090 -0.82(-2.46%)
Aug 17, 2011 33.61 33.75 32.84 33.37 12,740,972 -0.05(-0.15%)
Aug 16, 2011 33.12 33.67 32.75 33.42 18,558,293 -0.23(-0.68%)
Aug 15, 2011 33.43 33.80 33.08 33.65 17,846,016 +0.56(+1.69%)
Aug 12, 2011 32.76 33.56 32.44 33.09 24,427,199 +0.97(+3.02%)
Aug 11, 2011 31.83 33.08 31.81 32.12 36,389,464 +0.58(+1.84%)
Aug 10, 2011 31.84 32.27 29.60 31.54 87,052,651 -3.16(-9.11%)
Aug 09, 2011 34.06 34.75 32.31 34.70 31,834,860 +1.67(+5.06%)
Aug 08, 2011 34.06 34.57 33.03 33.03 25,921,990 -2.15(-6.11%)
Aug 05, 2011 35.79 35.95 34.40 35.18 22,784,815 -0.17(-0.48%)
Aug 04, 2011 36.85 36.89 35.26 35.35 19,368,755 -2.08(-5.56%)
Aug 03, 2011 36.94 37.50 36.47 37.43 11,804,474 +0.46(+1.24%)
Aug 02, 2011 38.06 38.43 36.93 36.97 13,651,366 -1.47(-3.82%)
Aug 01, 2011 38.73 38.75 37.82 38.44 11,500,286 -0.18(-0.47%)
Jul 29, 2011 39.05 39.31 38.50 38.62 16,049,907 -0.78(-1.98%)
Jul 28, 2011 39.46 39.83 39.19 39.40 11,028,073 -0.12(-0.30%)
Jul 27, 2011 40.35 40.37 39.42 39.52 10,736,513 -0.99(-2.44%)
Jul 26, 2011 40.38 40.80 40.37 40.51 9,292,820 -0.05(-0.12%)
Jul 25, 2011 40.25 40.89 40.16 40.56 6,840,835 -0.09(-0.22%)
Jul 22, 2011 40.70 40.79 40.54 40.65 7,723,656 -0.09(-0.22%)
Jul 21, 2011 39.69 40.87 39.67 40.74 13,473,013 +1.38(+3.51%)
Jul 20, 2011 39.58 39.85 39.28 39.36 6,126,364 -0.18(-0.46%)
Jul 19, 2011 39.04 39.73 38.99 39.54 7,987,498 +0.79(+2.04%)
Jul 18, 2011 39.12 39.12 38.46 38.75 11,309,503 -0.52(-1.32%)
Jul 15, 2011 39.72 39.82 38.98 39.27 18,307,475 -0.31(-0.78%)
Jul 14, 2011 39.53 39.84 39.39 39.58 13,293,998 +0.02(+0.05%)
Jul 13, 2011 39.25 39.83 39.09 39.56 12,361,367 +0.41(+1.05%)
Jul 12, 2011 39.34 39.52 39.03 39.15 11,310,911 -0.07(-0.18%)
Jul 11, 2011 39.49 39.54 39.08 39.22 9,785,424 -0.69(-1.73%)
Jul 08, 2011 39.98 39.98 39.20 39.91 11,795,083 +0.17(+0.43%)
Jul 07, 2011 39.85 40.05 39.73 39.74 10,227,574 +0.17(+0.43%)
Jul 06, 2011 39.95 39.95 39.27 39.57 11,429,251 -0.40(-1.00%)
Jul 05, 2011 39.77 40.18 39.60 39.97 9,446,132 +0.25(+0.63%)
Jul 01, 2011 39.15 39.86 39.03 39.72 9,245,223 +0.68(+1.74%)
Jun 30, 2011 38.50 39.12 38.35 39.04 10,049,750 +0.69(+1.80%)
Jun 29, 2011 38.11 38.43 37.73 38.35 9,614,925 +0.43(+1.13%)
Jun 28, 2011 38.17 38.45 37.79 37.92 11,912,695 -0.15(-0.39%)
Jun 27, 2011 37.62 38.42 37.47 38.07 8,259,448 +0.49(+1.30%)
Jun 24, 2011 37.91 38.02 37.39 37.58 13,425,391 -0.24(-0.63%)
Jun 23, 2011 37.88 37.93 37.19 37.82 11,874,003 -0.49(-1.28%)
Jun 22, 2011 38.56 38.77 38.28 38.31 8,548,219 -0.47(-1.21%)
Jun 21, 2011 38.45 38.89 38.25 38.78 7,814,947 +0.55(+1.44%)
Jun 20, 2011 38.13 38.27 38.13 38.23 8,746,194 +0.19(+0.50%)
Jun 17, 2011 38.31 38.37 37.98 38.04 12,659,336 +0.03(+0.08%)
Jun 16, 2011 38.37 38.47 37.77 38.01 11,806,867 -0.38(-0.99%)
Jun 15, 2011 38.38 38.82 38.24 38.39 10,716,183 -0.20(-0.52%)
Jun 14, 2011 38.68 38.85 38.51 38.59 10,074,555 +0.22(+0.57%)
Jun 13, 2011 38.63 38.86 38.35 38.37 9,253,324 -0.13(-0.34%)
Jun 10, 2011 39.15 39.33 38.42 38.50 13,096,734 -0.87(-2.21%)
Jun 09, 2011 38.95 39.53 38.85 39.37 9,642,201 +0.14(+0.36%)
Jun 08, 2011 39.46 39.65 39.14 39.23 8,482,934 -0.12(-0.30%)
Jun 07, 2011 39.64 39.88 39.33 39.35 8,683,510 -0.05(-0.13%)
Jun 06, 2011 39.18 39.70 39.14 39.40 9,193,310 +0.02(+0.05%)
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.