Walt Disney (NY: DIS )

122.42 +1.44 (+1.19%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 36.62 36.92 36.04 36.28 11,634,216 -0.37(-1.02%)
Apr 29, 2010 35.94 36.82 35.94 36.65 10,740,831 +0.92(+2.56%)
Apr 28, 2010 35.96 35.99 35.41 35.74 11,100,494 -0.03(-0.08%)
Apr 27, 2010 36.22 36.26 35.61 35.76 11,101,247 -0.71(-1.94%)
Apr 26, 2010 36.20 36.57 36.11 36.47 10,138,055 +0.25(+0.68%)
Apr 23, 2010 36.24 36.29 35.93 36.23 7,796,244 +0.01(+0.03%)
Apr 22, 2010 35.75 36.31 35.56 36.22 10,657,429 +0.22(+0.60%)
Apr 21, 2010 35.83 36.19 35.79 36.00 85,449 +0.02(+0.05%)
Apr 20, 2010 35.73 36.09 35.73 35.98 16,771,310 +0.36(+1.02%)
Apr 19, 2010 35.25 35.62 35.04 35.62 9,993,127 +0.33(+0.95%)
Apr 16, 2010 35.67 35.95 35.13 35.28 12,526,169 -0.56(-1.57%)
Apr 15, 2010 35.53 35.95 35.31 35.84 9,328,462 +0.20(+0.55%)
Apr 14, 2010 35.34 35.66 35.22 35.65 9,411,184 +0.35(+1.00%)
Apr 13, 2010 35.32 35.51 35.16 35.29 11,091,711 -0.05(-0.14%)
Apr 12, 2010 35.59 35.77 35.25 35.34 10,572,379 -0.32(-0.91%)
Apr 09, 2010 35.27 36.32 35.10 35.67 21,677,382 +0.54(+1.54%)
Apr 08, 2010 34.74 35.20 34.60 35.12 10,069,770 +0.38(+1.11%)
Apr 07, 2010 34.85 34.95 34.52 34.74 9,385,590 -0.19(-0.54%)
Apr 06, 2010 34.70 35.07 34.56 34.93 12,833,840 +0.19(+0.54%)
Apr 05, 2010 34.74 35.00 34.53 34.74 10,772,529 -0.27(-0.76%)
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.