Walt Disney (NY: DIS )

176.00 USD -0.25 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 28.14 28.31 27.28 27.37 12,957,516 -0.77(-2.74%)
Oct 29, 2009 27.46 28.16 27.18 28.14 13,172,500 +0.90(+3.30%)
Oct 28, 2009 28.07 28.16 27.23 27.24 14,359,558 -0.93(-3.30%)
Oct 27, 2009 28.63 28.93 28.01 28.17 11,176,365 -0.48(-1.68%)
Oct 26, 2009 28.87 29.47 28.42 28.65 13,255,864 -0.24(-0.83%)
Oct 23, 2009 28.92 29.01 28.69 28.89 9,778,225 -0.55(-1.87%)
Oct 22, 2009 29.07 29.57 28.85 29.44 7,547,868 +0.21(+0.72%)
Oct 21, 2009 29.33 29.96 29.20 29.23 9,611,239 -0.12(-0.41%)
Oct 20, 2009 29.00 29.38 28.99 29.35 10,377,732 -0.52(-1.74%)
Oct 19, 2009 29.40 29.98 29.20 29.87 12,634,797 +0.47(+1.60%)
Oct 16, 2009 29.02 29.52 28.81 29.40 12,048,727 +0.17(+0.58%)
Oct 15, 2009 28.73 29.25 28.70 29.23 8,734,009 +0.32(+1.11%)
Oct 14, 2009 28.69 29.00 28.48 28.91 9,541,568 +0.50(+1.76%)
Oct 13, 2009 28.60 28.79 28.36 28.41 9,426,373 -0.23(-0.80%)
Oct 12, 2009 29.14 29.15 28.49 28.64 6,959,997 +0.00(+0.00%)
Oct 09, 2009 28.67 28.76 28.45 28.64 7,092,385 -0.03(-0.10%)
Oct 08, 2009 28.27 28.99 28.25 28.67 10,366,692 +0.50(+1.77%)
Oct 07, 2009 28.29 28.45 27.96 28.17 6,861,329 -0.01(-0.04%)
Oct 06, 2009 27.83 28.33 27.67 28.18 11,016,329 +0.51(+1.84%)
Oct 05, 2009 27.16 27.77 27.00 27.67 10,263,281 +0.46(+1.69%)
Oct 02, 2009 27.05 27.27 26.84 27.21 14,635,267 -0.15(-0.55%)
Oct 01, 2009 27.76 27.76 27.00 27.36 16,047,167 -0.10(-0.36%)
Sep 30, 2009 27.93 28.00 27.25 27.46 18,600,625 -0.48(-1.72%)
Sep 29, 2009 28.26 28.44 27.94 27.94 8,057,772 -0.39(-1.38%)
Sep 28, 2009 27.77 28.38 27.72 28.33 8,633,013 +0.71(+2.57%)
Sep 25, 2009 28.00 28.02 27.55 27.62 13,627,925 -0.35(-1.25%)
Sep 24, 2009 28.13 28.32 27.65 27.97 11,950,203 -0.11(-0.39%)
Sep 23, 2009 28.49 28.60 28.04 28.08 11,057,215 -0.30(-1.06%)
Sep 22, 2009 28.13 28.40 28.01 28.38 9,578,895 +0.38(+1.36%)
Sep 21, 2009 28.12 28.18 27.66 28.00 10,804,491 -0.44(-1.55%)
Sep 18, 2009 28.57 28.68 28.25 28.44 14,104,726 -0.02(-0.07%)
Sep 17, 2009 28.31 28.53 28.14 28.46 13,941,387 +0.25(+0.88%)
Sep 16, 2009 28.31 28.46 28.10 28.21 10,006,988 -0.08(-0.28%)
Sep 15, 2009 28.00 28.37 27.83 28.29 10,712,157 +0.21(+0.75%)
Sep 14, 2009 28.19 28.29 27.79 28.08 12,298,233 -0.34(-1.20%)
Sep 11, 2009 28.35 28.42 28.01 28.42 14,221,686 +0.06(+0.21%)
Sep 10, 2009 26.96 28.37 26.96 28.36 21,856,303 +1.41(+5.23%)
Sep 09, 2009 26.29 26.99 26.15 26.95 19,096,552 +0.67(+2.55%)
Sep 08, 2009 26.31 26.36 26.09 26.28 12,399,351 +0.38(+1.47%)
Sep 04, 2009 25.45 26.03 25.35 25.90 11,638,462 +0.46(+1.81%)
Sep 03, 2009 25.59 25.63 25.25 25.44 11,087,573 +0.04(+0.16%)
Sep 02, 2009 25.63 25.65 25.26 25.40 14,833,120 -0.28(-1.09%)
Sep 01, 2009 25.89 26.67 25.59 25.68 26,083,159 -0.36(-1.38%)
Aug 31, 2009 26.49 26.97 25.75 26.04 29,465,597 -0.80(-2.98%)
Aug 28, 2009 27.08 27.08 26.59 26.84 9,270,020 -0.17(-0.63%)
Aug 27, 2009 27.10 27.11 26.51 27.01 9,044,599 +0.01(+0.04%)
Aug 26, 2009 26.72 27.20 26.59 27.00 10,571,935 +0.13(+0.48%)
Aug 25, 2009 26.98 27.30 26.80 26.87 11,416,967 +0.07(+0.26%)
Aug 24, 2009 26.99 27.12 26.73 26.80 9,356,398 +0.01(+0.04%)
Aug 21, 2009 26.05 26.86 25.87 26.79 13,725,647 +0.90(+3.48%)
Aug 20, 2009 25.53 25.99 25.47 25.89 10,030,170 +0.41(+1.61%)
Aug 19, 2009 25.00 25.60 25.00 25.48 11,145,481 +0.28(+1.11%)
Aug 18, 2009 25.23 25.28 24.95 25.20 9,701,179 -0.00(-0.01%)
Aug 17, 2009 25.38 25.54 24.89 25.20 9,395,809 -0.66(-2.54%)
Aug 14, 2009 26.23 26.47 25.54 25.86 8,901,350 -0.40(-1.52%)
Aug 13, 2009 26.28 26.35 25.71 26.26 10,621,779 +0.04(+0.15%)
Aug 12, 2009 25.91 26.47 25.75 26.22 9,023,916 +0.32(+1.24%)
Aug 11, 2009 26.33 26.41 25.77 25.90 8,745,118 -0.54(-2.04%)
Aug 10, 2009 26.42 26.54 26.14 26.44 8,154,017 -0.25(-0.94%)
Aug 07, 2009 25.63 26.83 25.60 26.69 14,579,406 +1.32(+5.20%)
Aug 06, 2009 25.35 25.62 25.07 25.37 9,145,124 +0.10(+0.40%)
Aug 05, 2009 25.64 25.70 24.99 25.27 12,042,903 -0.37(-1.44%)
Aug 04, 2009 25.35 25.66 25.24 25.64 10,068,639 +0.14(+0.55%)
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.