Walt Disney (NY: DIS )

122.60 +1.62 (+1.34%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 32.05 32.29 31.87 32.11 9,150,696 +0.17(+0.52%)
Nov 29, 2006 32.00 32.06 31.84 31.94 9,722,022 -0.01(-0.03%)
Nov 28, 2006 31.53 32.04 31.50 31.95 10,718,395 +0.29(+0.92%)
Nov 27, 2006 31.91 31.95 31.53 31.66 10,281,614 -0.31(-0.97%)
Nov 24, 2006 31.80 32.12 31.71 31.97 2,721,058 -0.08(-0.24%)
Nov 22, 2006 32.28 32.33 31.83 32.05 8,552,296 -0.23(-0.72%)
Nov 21, 2006 32.11 32.42 32.06 32.28 5,893,516 +0.11(+0.33%)
Nov 20, 2006 32.06 32.17 31.93 32.17 11,376,193 +0.17(+0.55%)
Nov 17, 2006 32.12 32.26 31.95 32.00 10,446,320 -0.12(-0.36%)
Nov 16, 2006 32.00 32.15 31.76 32.12 8,813,665 +0.36(+1.13%)
Nov 15, 2006 31.50 31.83 31.42 31.76 10,887,632 +0.16(+0.49%)
Nov 14, 2006 31.54 31.67 31.00 31.60 12,968,702 +0.26(+0.84%)
Nov 13, 2006 31.38 31.43 30.79 31.34 12,124,168 -0.14(-0.43%)
Nov 10, 2006 31.81 31.91 30.83 31.47 25,762,712 -1.15(-3.51%)
Nov 09, 2006 32.44 32.88 32.06 32.62 20,255,534 +0.47(+1.45%)
Nov 08, 2006 31.77 32.29 31.54 32.15 7,231,862 +0.24(+0.76%)
Nov 07, 2006 31.56 32.08 31.49 31.91 12,119,123 +0.38(+1.20%)
Nov 06, 2006 31.09 31.55 31.03 31.53 11,558,915 +0.55(+1.79%)
Nov 03, 2006 30.92 31.06 30.78 30.98 8,784,326 +0.18(+0.60%)
Nov 02, 2006 30.79 30.90 30.49 30.79 5,306,955 -0.03(-0.09%)
Nov 01, 2006 30.65 30.95 30.56 30.82 8,681,796 +0.26(+0.86%)
Oct 31, 2006 30.92 30.97 30.43 30.56 7,655,364 -0.39(-1.26%)
Oct 30, 2006 30.78 31.00 30.50 30.95 4,714,834 +0.13(+0.41%)
Oct 27, 2006 30.93 31.08 30.68 30.82 6,943,110 -0.24(-0.78%)
Oct 26, 2006 30.45 31.07 30.41 31.07 10,552,042 +0.76(+2.50%)
Oct 25, 2006 30.56 30.65 30.11 30.31 7,706,732 -0.17(-0.57%)
Oct 24, 2006 30.25 30.54 30.14 30.48 7,105,861 +0.10(+0.32%)
Oct 23, 2006 30.31 30.43 30.17 30.39 8,539,016 -0.17(-0.54%)
Oct 20, 2006 30.84 30.88 30.47 30.55 8,374,618 -0.14(-0.44%)
Oct 19, 2006 30.54 30.84 30.50 30.69 6,375,387 +0.01(+0.03%)
Oct 18, 2006 30.34 30.69 30.31 30.68 13,199,085 +0.47(+1.54%)
Oct 17, 2006 30.13 30.33 30.09 30.21 6,855,610 +0.08(+0.26%)
Oct 16, 2006 30.16 30.25 30.03 30.13 4,592,539 -0.09(-0.29%)
Oct 13, 2006 30.29 30.35 29.90 30.22 5,549,279 -0.18(-0.61%)
Oct 12, 2006 30.45 30.53 30.23 30.41 6,020,650 -0.01(-0.03%)
Oct 11, 2006 30.31 30.50 30.26 30.42 4,589,451 +0.06(+0.19%)
Oct 10, 2006 30.41 30.49 30.17 30.36 6,473,387 -0.14(-0.45%)
Oct 09, 2006 30.41 30.69 30.34 30.49 5,377,881 +0.05(+0.16%)
Oct 06, 2006 30.18 30.49 29.98 30.44 7,565,290 +0.26(+0.87%)
Oct 05, 2006 30.17 30.27 30.06 30.18 5,150,689 -0.12(-0.38%)
Oct 04, 2006 29.97 30.38 29.92 30.30 10,226,540 +0.18(+0.61%)
Oct 03, 2006 29.61 30.16 29.61 30.11 8,139,499 +0.46(+1.54%)
Oct 02, 2006 29.91 30.13 29.53 29.66 6,797,345 -0.37(-1.23%)
Sep 29, 2006 30.07 30.41 29.95 30.03 8,457,692 -0.02(-0.06%)
Sep 28, 2006 30.11 30.34 29.94 30.05 9,863,773 -0.11(-0.35%)
Sep 27, 2006 30.03 30.56 30.02 30.15 13,355,454 -0.03(-0.10%)
Sep 26, 2006 29.41 30.21 29.40 30.18 14,200,090 +0.88(+3.02%)
Sep 25, 2006 29.42 29.53 28.89 29.30 8,601,399 +0.08(+0.27%)
Sep 22, 2006 29.70 29.82 29.14 29.22 11,556,753 -0.61(-2.05%)
Sep 21, 2006 30.02 30.24 29.64 29.83 9,460,242 -0.31(-1.03%)
Sep 20, 2006 29.74 30.16 29.73 30.14 11,590,724 +0.54(+1.84%)
Sep 19, 2006 29.26 29.74 29.20 29.60 7,821,924 +0.40(+1.36%)
Sep 18, 2006 29.42 29.46 29.13 29.20 6,778,609 -0.24(-0.82%)
Sep 15, 2006 29.63 29.71 29.26 29.44 17,457,166 -0.08(-0.26%)
Sep 14, 2006 29.41 29.54 29.19 29.52 5,954,149 -0.06(-0.20%)
Sep 13, 2006 29.39 29.64 29.14 29.58 11,090,015 +0.23(+0.79%)
Sep 12, 2006 28.90 29.41 28.81 29.35 12,980,746 +0.43(+1.48%)
Sep 11, 2006 28.56 28.98 28.56 28.92 6,735,271 +0.18(+0.64%)
Sep 08, 2006 29.19 29.19 28.66 28.73 7,641,055 +0.09(+0.31%)
Sep 07, 2006 28.58 28.84 28.46 28.65 6,817,007 -0.12(-0.41%)
Sep 06, 2006 28.87 28.92 28.73 28.76 5,034,674 -0.23(-0.80%)
Sep 05, 2006 28.97 29.18 28.90 29.00 6,077,062 -0.04(-0.13%)
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.