Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 28.60 29.71 28.40 29.38 15,297,528 +0.42(+1.46%)
Jan 30, 2008 28.62 29.52 28.62 28.96 16,866,982 +0.60(+2.12%)
Jan 29, 2008 28.29 28.75 27.69 28.36 23,368,878 -0.60(-2.07%)
Jan 28, 2008 28.31 29.02 28.06 28.96 10,541,888 +0.72(+2.55%)
Jan 25, 2008 29.08 29.40 28.16 28.24 12,044,512 -0.54(-1.88%)
Jan 24, 2008 28.14 28.86 27.92 28.78 15,078,113 +0.70(+2.49%)
Jan 23, 2008 26.69 28.10 26.68 28.08 22,364,596 +0.39(+1.42%)
Jan 22, 2008 26.76 28.04 25.90 27.69 20,856,780 -0.38(-1.37%)
Jan 21, 2008 28.56 28.86 27.82 28.07 0 +0.00(+0.00%)
Jan 18, 2008 28.56 28.86 27.82 28.07 16,609,076 -0.26(-0.90%)
Jan 17, 2008 29.44 29.58 28.25 28.33 20,421,256 -1.04(-3.55%)
Jan 16, 2008 29.21 29.81 28.88 29.37 19,111,650 -0.02(-0.07%)
Jan 15, 2008 29.76 29.82 29.13 29.39 12,230,676 -0.49(-1.65%)
Jan 14, 2008 30.03 30.28 29.66 29.89 8,852,666 +0.03(+0.10%)
Jan 11, 2008 29.98 30.41 29.75 29.86 11,852,066 -0.34(-1.14%)
Jan 10, 2008 29.44 30.47 29.44 30.20 12,430,806 +0.50(+1.69%)
Jan 09, 2008 30.10 30.12 28.75 29.70 25,244,536 -0.37(-1.24%)
Jan 08, 2008 30.77 31.02 29.99 30.07 13,216,186 -0.61(-1.99%)
Jan 07, 2008 30.90 31.01 30.44 30.68 10,909,583 +0.03(+0.10%)
Jan 04, 2008 30.53 31.20 30.53 30.65 9,698,885 -0.63(-2.01%)
Jan 03, 2008 31.39 31.53 31.18 31.28 9,831,776 -0.07(-0.22%)
Jan 02, 2008 31.83 32.13 31.21 31.35 9,413,686 -0.43(-1.36%)
Jan 01, 2008 31.92 32.02 31.75 31.79 0 +0.00(+0.00%)
Dec 31, 2007 31.92 32.02 31.75 31.79 5,532,430 -0.14(-0.43%)
Dec 28, 2007 32.27 32.30 31.78 31.92 5,694,336 -0.01(-0.03%)
Dec 27, 2007 32.14 32.40 31.85 31.93 6,808,181 -0.38(-1.19%)
Dec 26, 2007 32.53 32.69 32.23 32.32 5,107,411 -0.41(-1.26%)
Dec 24, 2007 32.46 32.90 32.45 32.73 3,511,759 +0.30(+0.91%)
Dec 21, 2007 32.15 32.55 31.76 32.44 20,725,620 +0.60(+1.89%)
Dec 20, 2007 31.93 32.00 31.64 31.84 9,740,583 +0.07(+0.22%)
Dec 19, 2007 32.46 32.63 31.59 31.77 11,210,075 -0.75(-2.30%)
Dec 18, 2007 32.41 32.79 32.11 32.52 12,122,444 +0.03(+0.09%)
Dec 17, 2007 32.37 32.74 32.19 32.49 12,209,716 -0.02(-0.06%)
Dec 14, 2007 32.40 32.72 32.05 32.51 12,072,707 +0.25(+0.76%)
Dec 13, 2007 31.59 32.39 31.54 32.26 11,885,880 +0.47(+1.49%)
Dec 12, 2007 31.78 32.20 31.48 31.79 10,782,462 +0.51(+1.64%)
Dec 11, 2007 31.86 32.01 31.23 31.27 14,141,653 -0.58(-1.82%)
Dec 10, 2007 32.32 32.47 31.78 31.86 12,445,918 -0.43(-1.34%)
Dec 07, 2007 32.22 32.50 32.16 32.29 8,148,427 +0.07(+0.21%)
Dec 06, 2007 32.24 32.39 31.76 32.22 8,050,433 -0.03(-0.09%)
Dec 05, 2007 32.00 32.49 31.77 32.25 7,579,324 +0.00(+0.00%)
Dec 04, 2007 32.41 32.56 31.94 32.25 9,466,819 -0.29(-0.88%)
Dec 03, 2007 32.55 32.99 32.33 32.54 9,189,964 -0.11(-0.33%)
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.