Walt Disney (NY: DIS )

187.43 USD +0.17 (+0.09%)
Official Closing Price Updated: 6:22 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.42 22.54 21.82 22.52 7,577,055 +0.02(+0.09%)
Nov 26, 2008 21.30 22.77 20.94 22.50 13,904,048 +0.47(+2.13%)
Nov 25, 2008 22.30 22.68 21.30 22.03 20,332,361 -0.17(-0.77%)
Nov 24, 2008 21.36 22.91 20.60 22.20 24,042,776 +1.08(+5.11%)
Nov 21, 2008 19.24 21.13 18.78 21.12 28,136,927 +2.39(+12.76%)
Nov 20, 2008 19.59 20.15 18.60 18.73 26,921,702 -1.21(-6.07%)
Nov 19, 2008 20.56 21.03 19.93 19.94 22,433,910 -0.73(-3.53%)
Nov 18, 2008 19.92 20.98 19.86 20.67 21,953,955 +0.93(+4.71%)
Nov 17, 2008 20.08 20.74 19.58 19.74 20,663,940 -1.34(-6.36%)
Nov 14, 2008 21.14 22.39 20.94 21.08 16,888,572 -0.57(-2.63%)
Nov 13, 2008 20.30 21.75 19.58 21.65 24,066,257 +1.49(+7.39%)
Nov 12, 2008 21.36 21.71 20.03 20.16 21,258,570 -1.62(-7.44%)
Nov 11, 2008 21.85 22.41 20.49 21.78 23,171,779 -0.30(-1.36%)
Nov 10, 2008 23.90 23.90 21.66 22.08 16,363,002 -1.28(-5.48%)
Nov 07, 2008 21.55 24.20 21.41 23.36 28,706,587 +0.55(+2.41%)
Nov 06, 2008 24.13 24.27 22.32 22.81 23,037,240 -1.42(-5.86%)
Nov 05, 2008 25.91 25.97 24.10 24.23 15,063,525 -1.79(-6.88%)
Nov 04, 2008 25.29 26.24 25.29 26.02 16,845,888 +0.98(+3.91%)
Nov 03, 2008 25.85 25.85 24.19 25.04 19,742,617 -0.87(-3.36%)
Oct 31, 2008 25.02 26.47 24.94 25.91 17,466,712 +0.58(+2.29%)
Oct 30, 2008 24.92 25.55 24.17 25.33 14,182,525 +1.36(+5.67%)
Oct 29, 2008 23.75 25.40 23.50 23.97 17,071,424 +0.06(+0.25%)
Oct 28, 2008 21.99 24.23 21.52 23.91 21,845,501 +2.54(+11.89%)
Oct 27, 2008 22.02 22.55 21.36 21.37 15,082,945 -1.24(-5.48%)
Oct 24, 2008 21.74 23.20 21.50 22.61 16,247,775 -0.79(-3.38%)
Oct 23, 2008 22.94 23.64 21.89 23.40 17,447,387 +0.35(+1.52%)
Oct 22, 2008 24.68 24.68 22.32 23.05 20,567,943 -2.26(-8.93%)
Oct 21, 2008 26.10 26.18 25.09 25.31 14,680,776 -1.24(-4.67%)
Oct 20, 2008 24.96 26.55 24.59 26.55 14,070,711 +1.80(+7.27%)
Oct 17, 2008 23.69 25.85 23.44 24.75 17,986,196 +0.48(+1.98%)
Oct 16, 2008 23.37 24.60 22.07 24.27 21,418,187 +0.90(+3.85%)
Oct 15, 2008 25.11 25.23 23.28 23.37 18,089,052 -2.31(-9.00%)
Oct 14, 2008 27.96 28.00 25.04 25.68 20,214,144 -1.04(-3.89%)
Oct 13, 2008 23.71 26.84 23.50 26.72 20,772,754 +3.68(+15.97%)
Oct 10, 2008 22.59 24.42 21.25 23.04 37,802,140 -0.76(-3.19%)
Oct 09, 2008 25.62 26.29 23.75 23.80 24,391,777 -1.88(-7.32%)
Oct 08, 2008 25.51 27.11 24.93 25.68 28,972,760 -0.89(-3.35%)
Oct 07, 2008 27.81 28.35 26.21 26.57 27,859,642 -1.69(-5.98%)
Oct 06, 2008 28.84 29.40 26.30 28.26 35,803,219 -1.28(-4.33%)
Oct 03, 2008 30.17 31.06 29.46 29.54 0 -0.42(-1.40%)
Oct 02, 2008 30.42 30.81 29.90 29.96 11,783,227 -0.72(-2.35%)
Oct 01, 2008 30.30 30.80 29.91 30.68 11,020,849 -0.01(-0.03%)
Sep 30, 2008 30.34 30.85 29.48 30.69 16,589,071 +0.96(+3.23%)
Sep 29, 2008 32.20 32.95 29.25 29.73 25,887,743 -3.02(-9.22%)
Sep 26, 2008 31.94 32.81 31.94 32.75 0 +0.28(+0.86%)
Sep 25, 2008 32.00 32.88 31.97 32.47 13,356,315 +0.70(+2.20%)
Sep 24, 2008 32.59 32.59 31.63 31.77 13,600,288 -0.76(-2.34%)
Sep 23, 2008 32.88 33.32 32.15 32.53 13,450,836 -0.38(-1.15%)
Sep 22, 2008 33.85 34.05 32.84 32.91 18,394,135 -1.48(-4.30%)
Sep 19, 2008 34.01 34.85 33.25 34.39 0 +0.95(+2.84%)
Sep 18, 2008 32.25 33.74 32.06 33.44 22,438,357 +1.25(+3.88%)
Sep 17, 2008 32.10 33.00 31.91 32.19 22,207,096 -0.32(-0.98%)
Sep 16, 2008 31.74 32.89 31.50 32.51 18,402,747 +0.15(+0.46%)
Sep 15, 2008 32.59 33.29 32.25 32.36 15,220,225 -0.90(-2.71%)
Sep 12, 2008 32.77 33.45 32.60 33.26 11,213,490 +0.32(+0.97%)
Sep 11, 2008 32.59 33.00 32.20 32.94 14,011,604 +0.17(+0.52%)
Sep 10, 2008 32.60 33.23 32.48 32.77 13,885,699 +0.34(+1.05%)
Sep 09, 2008 32.87 33.30 32.43 32.43 15,312,346 -0.49(-1.49%)
Sep 08, 2008 31.99 33.05 31.92 32.92 20,363,057 +1.56(+4.97%)
Sep 05, 2008 31.45 31.55 30.87 31.36 0 -0.18(-0.57%)
Sep 04, 2008 32.44 32.44 31.49 31.54 11,444,248 -0.97(-2.98%)
Sep 03, 2008 32.32 32.54 31.97 32.51 9,554,331 +0.07(+0.22%)
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.