Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 37.91 38.52 37.76 38.44 10,205,723 +0.68(+1.80%)
Jun 29, 2011 37.53 37.84 37.15 37.76 9,764,150 +0.42(+1.13%)
Jun 28, 2011 37.59 37.86 37.21 37.34 12,097,581 -0.15(-0.39%)
Jun 27, 2011 37.05 37.84 36.90 37.49 8,387,635 +0.48(+1.30%)
Jun 24, 2011 37.33 37.44 36.82 37.01 13,633,755 -0.24(-0.63%)
Jun 23, 2011 37.30 37.35 36.62 37.24 12,058,289 -0.48(-1.28%)
Jun 22, 2011 37.97 38.18 37.70 37.72 8,680,888 -0.46(-1.21%)
Jun 21, 2011 37.86 38.30 37.67 38.19 7,936,236 +0.54(+1.44%)
Jun 20, 2011 37.55 37.69 37.55 37.65 8,881,936 +0.19(+0.50%)
Jun 17, 2011 37.72 37.78 37.40 37.46 12,855,810 +0.03(+0.08%)
Jun 16, 2011 37.78 37.88 37.19 37.43 11,990,111 -0.37(-0.99%)
Jun 15, 2011 37.79 38.23 37.66 37.80 10,882,499 -0.20(-0.52%)
Jun 14, 2011 38.09 38.26 37.92 38.00 10,230,913 +0.22(+0.57%)
Jun 13, 2011 38.04 38.27 37.76 37.78 9,396,937 -0.13(-0.34%)
Jun 10, 2011 38.55 38.73 37.83 37.91 13,299,997 -0.86(-2.21%)
Jun 09, 2011 38.35 38.93 38.26 38.77 9,791,849 +0.14(+0.36%)
Jun 08, 2011 38.86 39.04 38.54 38.63 8,614,590 -0.12(-0.30%)
Jun 07, 2011 39.03 39.27 38.73 38.75 8,818,279 -0.05(-0.13%)
Jun 06, 2011 38.58 39.09 38.54 38.80 9,335,991 +0.02(+0.05%)
Jun 03, 2011 39.05 39.05 38.57 38.78 15,370,917 -1.68(-4.16%)
May 24, 2011 40.64 40.71 40.25 40.46 8,590,557 -0.07(-0.17%)
May 23, 2011 40.52 40.70 40.32 40.53 8,088,897 -0.33(-0.82%)
May 20, 2011 40.71 41.20 40.49 40.87 9,363,096 +0.12(+0.29%)
May 19, 2011 40.91 41.10 40.51 40.75 10,222,077 -0.04(-0.10%)
May 18, 2011 40.31 40.82 40.27 40.79 10,103,693 +0.40(+1.00%)
May 17, 2011 40.24 40.51 40.06 40.38 10,193,624 +0.08(+0.20%)
May 16, 2011 40.63 40.67 40.27 40.30 11,885,635 -0.58(-1.42%)
May 13, 2011 40.97 41.23 40.62 40.89 8,552,906 -0.06(-0.14%)
May 12, 2011 40.88 41.12 40.31 40.94 13,276,488 +0.06(+0.14%)
May 11, 2011 41.47 41.93 40.48 40.89 39,066,580 -2.35(-5.44%)
May 10, 2011 42.58 43.45 42.44 43.24 12,709,901 +0.80(+1.88%)
May 09, 2011 42.66 42.69 42.27 42.44 6,405,929 +0.04(+0.09%)
May 06, 2011 42.64 42.84 42.20 42.40 7,933,031 +0.36(+0.87%)
May 05, 2011 41.86 42.59 41.79 42.04 8,384,551 +0.07(+0.16%)
May 04, 2011 42.28 42.58 41.65 41.97 7,600,628 -0.44(-1.04%)
May 03, 2011 42.59 42.90 42.23 42.41 6,304,779 -0.20(-0.46%)
May 02, 2011 42.66 42.70 42.55 42.61 5,693,810 +0.17(+0.39%)
Apr 29, 2011 42.36 42.69 42.16 42.44 5,829,630 +0.08(+0.19%)
Apr 28, 2011 41.73 42.49 41.73 42.36 6,633,393 +0.43(+1.03%)
Apr 27, 2011 41.61 42.03 41.54 41.93 5,504,556 +0.25(+0.59%)
Apr 26, 2011 41.34 41.79 41.08 41.68 7,404,234 +0.39(+0.95%)
Apr 25, 2011 41.62 41.66 41.23 41.29 5,237,834 -0.33(-0.80%)
Apr 21, 2011 41.67 41.75 41.46 41.62 4,947,662 +0.23(+0.55%)
Apr 20, 2011 41.24 41.81 41.12 41.40 7,536,013 +0.68(+1.67%)
Apr 19, 2011 40.45 40.83 40.26 40.72 7,015,074 +0.15(+0.36%)
Apr 18, 2011 40.34 40.65 39.84 40.57 10,137,725 -0.32(-0.77%)
Apr 15, 2011 40.60 41.07 40.33 40.89 8,501,902 +0.49(+1.22%)
Apr 14, 2011 40.87 40.92 40.22 40.39 11,380,345 -0.67(-1.63%)
Apr 13, 2011 41.19 41.38 40.86 41.06 6,043,788 +0.07(+0.17%)
Apr 12, 2011 40.95 41.11 40.62 40.99 8,520,410 -0.26(-0.62%)
Apr 11, 2011 41.12 41.30 40.91 41.25 6,991,965 +0.13(+0.31%)
Apr 08, 2011 41.57 41.59 40.77 41.12 7,387,814 -0.28(-0.67%)
Apr 07, 2011 41.54 41.62 40.87 41.40 9,608,308 -0.23(-0.54%)
Apr 06, 2011 42.07 42.08 41.41 41.62 7,948,865 -0.16(-0.38%)
Apr 05, 2011 42.01 42.18 41.56 41.78 7,760,255 -0.20(-0.47%)
Apr 04, 2011 42.21 42.39 41.86 41.98 6,954,735 -0.22(-0.51%)
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.