Walt Disney (NY: DIS )

184.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.28 22.57 21.15 21.90 36,577,983 +0.89(+4.24%)
Apr 29, 2009 19.68 21.43 19.47 21.01 28,270,355 +1.50(+7.69%)
Apr 28, 2009 19.60 19.79 19.31 19.51 23,172,476 -0.23(-1.17%)
Apr 27, 2009 19.62 20.15 19.60 19.74 17,855,471 -0.52(-2.57%)
Apr 24, 2009 19.84 20.46 19.56 20.26 16,599,351 +0.63(+3.21%)
Apr 23, 2009 19.42 19.73 19.16 19.63 14,190,362 +0.23(+1.19%)
Apr 22, 2009 19.30 19.74 19.00 19.40 15,811,908 -0.07(-0.36%)
Apr 21, 2009 19.22 19.51 19.15 19.47 11,610,913 +0.06(+0.31%)
Apr 20, 2009 20.00 20.01 19.23 19.41 14,272,877 -0.97(-4.76%)
Apr 17, 2009 20.57 20.70 20.08 20.38 14,911,026 -0.13(-0.63%)
Apr 16, 2009 19.90 20.64 19.72 20.51 15,449,385 +0.78(+3.95%)
Apr 15, 2009 19.12 19.80 19.04 19.73 12,706,668 +0.71(+3.73%)
Apr 14, 2009 19.35 19.39 18.80 19.02 14,315,806 -0.51(-2.61%)
Apr 13, 2009 19.60 19.69 19.27 19.53 14,907,309 -0.35(-1.76%)
Apr 09, 2009 19.83 20.07 19.60 19.88 13,841,753 +0.52(+2.69%)
Apr 08, 2009 19.19 19.55 19.00 19.36 12,438,015 +0.24(+1.26%)
Apr 07, 2009 19.38 19.38 19.03 19.12 11,623,492 -0.50(-2.55%)
Apr 06, 2009 19.78 20.00 19.35 19.62 11,280,830 -0.38(-1.90%)
Apr 03, 2009 19.91 20.39 19.78 20.00 18,478,331 -0.21(-1.04%)
Apr 02, 2009 19.25 20.50 19.15 20.21 25,194,049 +1.42(+7.56%)
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.