Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 32.98 32.98 32.43 32.64 12,143,994 +0.33(+1.04%)
Nov 29, 2007 32.15 32.41 31.89 32.31 7,881,803 +0.12(+0.37%)
Nov 28, 2007 31.40 32.46 31.19 32.19 12,863,318 +0.96(+3.06%)
Nov 27, 2007 30.90 31.33 30.21 31.24 14,492,144 +0.47(+1.54%)
Nov 26, 2007 31.42 31.47 30.72 30.76 7,440,210 -0.59(-1.88%)
Nov 23, 2007 31.17 31.41 31.01 31.35 3,604,217 +0.33(+1.08%)
Nov 21, 2007 30.87 31.22 30.64 31.02 8,795,757 -0.05(-0.16%)
Nov 20, 2007 30.99 31.40 30.55 31.07 9,572,921 +0.30(+0.96%)
Nov 19, 2007 31.77 31.81 30.67 30.77 14,838,797 -1.26(-3.93%)
Nov 16, 2007 32.09 32.20 31.52 32.03 9,492,709 +0.13(+0.40%)
Nov 15, 2007 31.31 32.34 31.26 31.90 10,703,023 +0.53(+1.69%)
Nov 14, 2007 32.63 32.63 31.26 31.37 15,551,583 -1.13(-3.48%)
Nov 13, 2007 31.73 32.56 31.57 32.51 11,625,170 +0.97(+3.09%)
Nov 12, 2007 31.51 32.22 31.51 31.53 13,523,356 -0.71(-2.20%)
Nov 09, 2007 32.31 32.69 31.57 32.24 15,163,942 -0.88(-2.65%)
Nov 08, 2007 32.93 33.31 32.39 33.12 12,325,041 +0.13(+0.39%)
Nov 07, 2007 33.02 33.51 32.80 32.99 7,681,404 -0.57(-1.70%)
Nov 06, 2007 33.34 33.66 33.11 33.56 6,696,770 +0.20(+0.59%)
Nov 05, 2007 32.89 33.74 32.89 33.36 8,087,484 -0.04(-0.12%)
Nov 02, 2007 33.74 33.74 33.01 33.40 9,084,335 +0.12(+0.36%)
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.