Walt Disney (NY: DIS )

193.94 USD -1.04 (-0.53%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 36.11 35.95 35.27 35.44 15,598,412 -0.47(-1.31%)
May 30, 2007 35.59 35.98 35.27 35.91 12,115,839 +0.32(+0.90%)
May 29, 2007 36.03 36.14 35.47 35.59 11,432,616 -0.44(-1.22%)
May 25, 2007 36.19 36.15 35.64 36.03 6,311,960 +0.19(+0.53%)
May 24, 2007 36.56 36.57 35.80 35.84 8,725,667 -0.64(-1.75%)
May 23, 2007 36.27 36.79 36.25 36.48 7,777,596 +0.21(+0.58%)
May 22, 2007 36.70 36.70 36.10 36.27 7,149,399 -0.17(-0.47%)
May 21, 2007 36.00 36.76 35.98 36.44 11,984,926 +0.42(+1.17%)
May 18, 2007 36.11 36.19 35.83 36.02 10,839,308 +0.03(+0.08%)
May 17, 2007 35.96 36.23 35.79 35.99 6,757,019 -0.02(-0.06%)
May 16, 2007 36.05 36.18 35.78 36.01 8,361,889 +0.07(+0.19%)
May 15, 2007 36.13 36.34 35.89 35.94 7,763,475 -0.04(-0.11%)
May 14, 2007 36.07 36.25 35.88 35.98 6,629,812 -0.09(-0.25%)
May 11, 2007 35.60 36.17 35.73 36.07 7,478,932 +0.38(+1.06%)
May 10, 2007 35.84 35.99 35.55 35.69 9,655,480 -0.43(-1.19%)
May 09, 2007 35.94 36.33 35.70 36.12 13,918,426 -0.43(-1.18%)
May 08, 2007 36.40 36.57 36.02 36.55 15,301,179 +0.49(+1.36%)
May 07, 2007 35.85 36.30 35.92 36.06 8,585,941 +0.21(+0.59%)
May 04, 2007 35.69 36.16 35.71 35.85 7,328,559 +0.16(+0.45%)
May 03, 2007 35.73 36.01 35.62 35.69 8,227,996 -0.01(-0.03%)
May 02, 2007 35.45 36.00 35.40 35.70 11,865,907 +0.23(+0.65%)
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.