Walt Disney (NY: DIS )

150.34 USD -1.94 (-1.27%)
Streaming Delayed Price Updated: 3:39 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 30.23 30.37 29.95 30.22 10,260,456 -0.13(-0.43%)
Nov 27, 2009 30.07 30.50 29.80 30.35 5,688,000 -0.26(-0.85%)
Nov 25, 2009 30.24 30.75 30.00 30.61 10,274,899 +0.38(+1.26%)
Nov 24, 2009 30.46 30.53 30.10 30.23 7,829,685 -0.25(-0.82%)
Nov 23, 2009 30.31 30.76 30.31 30.48 8,046,271 +0.47(+1.57%)
Nov 20, 2009 30.07 30.25 29.85 30.01 9,205,790 -0.20(-0.66%)
Nov 19, 2009 30.26 30.40 29.92 30.21 8,148,474 -0.46(-1.50%)
Nov 18, 2009 30.68 30.78 30.30 30.67 7,843,445 -0.20(-0.65%)
Nov 17, 2009 30.27 30.92 30.25 30.87 10,173,507 +0.17(+0.55%)
Nov 16, 2009 30.12 30.88 30.03 30.70 12,891,133 +0.26(+0.85%)
Nov 13, 2009 30.26 30.53 30.07 30.44 29,085,607 +1.39(+4.78%)
Nov 12, 2009 29.40 29.46 28.89 29.05 18,047,684 -0.24(-0.82%)
Nov 11, 2009 29.21 29.47 29.11 29.29 11,551,797 +0.17(+0.58%)
Nov 10, 2009 29.01 29.30 28.95 29.12 16,938,180 +0.12(+0.41%)
Nov 09, 2009 28.67 29.07 28.23 29.00 12,643,278 +0.44(+1.54%)
Nov 06, 2009 28.79 29.00 28.34 28.56 11,862,517 -0.37(-1.28%)
Nov 05, 2009 28.23 29.10 28.23 28.93 12,129,788 +0.90(+3.21%)
Nov 04, 2009 28.12 28.73 27.90 28.03 12,832,823 +0.41(+1.48%)
Nov 03, 2009 27.26 27.73 27.10 27.62 12,026,643 +0.21(+0.77%)
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.