Walt Disney (NY: DIS )

113.41 -0.44 (-0.39%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 41.23 41.72 41.21 41.35 15,089,304 +0.06(+0.14%)
Feb 28, 2012 41.11 41.33 40.91 41.29 7,002,631 +0.29(+0.70%)
Feb 27, 2012 41.06 41.31 40.67 41.00 9,273,592 +0.32(+0.80%)
Feb 24, 2012 40.81 40.94 40.60 40.68 6,245,971 -0.17(-0.41%)
Feb 23, 2012 40.65 41.03 40.46 40.85 6,368,269 +0.21(+0.51%)
Feb 22, 2012 40.91 41.07 40.52 40.64 6,271,912 -0.30(-0.72%)
Feb 21, 2012 41.16 41.26 40.86 40.93 5,762,954 -0.18(-0.43%)
Feb 17, 2012 41.07 41.22 40.91 41.11 7,880,013 +0.21(+0.51%)
Feb 16, 2012 40.60 41.09 40.45 40.91 7,584,299 +0.29(+0.70%)
Feb 15, 2012 40.85 41.11 40.50 40.62 8,013,637 -0.34(-0.84%)
Feb 14, 2012 40.87 40.98 40.63 40.96 8,337,713 -0.19(-0.45%)
Feb 13, 2012 40.98 41.28 40.95 41.15 9,206,456 +0.33(+0.82%)
Feb 10, 2012 40.31 40.82 40.21 40.82 10,272,287 -0.08(-0.19%)
Feb 09, 2012 40.13 41.00 39.93 40.90 13,791,729 +0.26(+0.63%)
Feb 08, 2012 40.74 41.27 40.36 40.64 22,023,618 +0.29(+0.71%)
Feb 07, 2012 40.11 40.52 39.59 40.35 20,354,956 +0.51(+1.29%)
Feb 06, 2012 39.39 39.97 39.35 39.84 11,699,849 +0.45(+1.15%)
Feb 03, 2012 38.83 39.39 38.76 39.39 11,790,121 +1.07(+2.80%)
Feb 02, 2012 38.62 38.65 37.97 38.32 9,217,629 -0.41(-1.07%)
Feb 01, 2012 38.65 39.06 38.56 38.73 9,039,078 +0.42(+1.11%)
Jan 31, 2012 38.48 38.71 38.07 38.31 14,238,206 -0.09(-0.23%)
Jan 30, 2012 38.15 38.51 37.79 38.39 8,817,194 -0.26(-0.66%)
Jan 27, 2012 38.67 38.90 38.38 38.65 9,737,129 -0.10(-0.25%)
Jan 26, 2012 38.98 39.14 38.46 38.75 7,273,699 -0.21(-0.53%)
Jan 25, 2012 38.52 39.07 38.36 38.96 10,209,986 +0.31(+0.79%)
Jan 24, 2012 38.43 38.67 37.98 38.65 9,552,933 +0.00(+0.00%)
Jan 23, 2012 38.78 38.90 38.36 38.65 7,235,078 -0.06(-0.15%)
Jan 20, 2012 38.82 38.83 38.50 38.71 8,002,143 -0.13(-0.33%)
Jan 19, 2012 38.41 38.87 38.40 38.84 7,850,964 +0.41(+1.08%)
Jan 18, 2012 37.92 38.50 37.81 38.42 9,743,350 +0.53(+1.40%)
Jan 17, 2012 38.10 38.38 37.82 37.89 9,284,646 +0.08(+0.21%)
Jan 13, 2012 37.88 38.00 37.44 37.81 10,030,980 -0.33(-0.85%)
Jan 12, 2012 38.03 38.27 37.82 38.14 10,229,714 +0.03(+0.08%)
Jan 11, 2012 38.79 38.93 37.86 38.11 16,509,869 -0.92(-2.35%)
Jan 10, 2012 38.88 39.30 38.56 39.02 14,290,184 -0.12(-0.30%)
Jan 09, 2012 39.13 39.63 38.98 39.14 12,333,732 -0.16(-0.40%)
Jan 06, 2012 38.95 39.54 38.85 39.30 14,625,056 +0.40(+1.04%)
Jan 05, 2012 38.24 38.98 38.11 38.90 14,549,385 +0.64(+1.67%)
Jan 04, 2012 37.61 38.39 37.54 38.26 10,043,324 +1.33(+3.60%)
Dec 30, 2011 37.13 37.13 36.79 36.93 4,850,196 -0.21(-0.56%)
Dec 29, 2011 36.88 37.22 36.68 37.13 5,097,775 +0.46(+1.26%)
Dec 28, 2011 37.07 37.13 36.60 36.67 4,705,196 -0.36(-0.98%)
Dec 27, 2011 37.04 37.22 36.83 37.04 5,269,906 -0.09(-0.24%)
Dec 23, 2011 36.56 37.14 36.54 37.12 6,894,025 +1.41(+3.94%)
Dec 21, 2011 35.68 36.14 35.20 35.72 8,348,999 +0.10(+0.28%)
Dec 20, 2011 34.63 35.82 34.61 35.62 10,276,115 +1.40(+4.09%)
Dec 19, 2011 34.85 35.01 33.98 34.22 11,614,200 -0.56(-1.61%)
Dec 16, 2011 34.91 35.19 34.61 34.78 20,669,364 +0.13(+0.37%)
Dec 15, 2011 34.98 35.17 34.45 34.65 10,022,422 +0.03(+0.09%)
Dec 14, 2011 35.15 35.45 34.58 34.62 10,829,519 -1.15(-3.22%)
Dec 13, 2011 36.13 36.55 35.63 35.77 12,906,005 -0.32(-0.87%)
Dec 12, 2011 35.65 36.21 35.37 36.09 10,206,757 +0.09(+0.25%)
Dec 09, 2011 35.62 36.21 35.62 36.00 7,437,049 +0.63(+1.78%)
Dec 08, 2011 36.30 36.39 35.27 35.37 10,025,186 -1.16(-3.18%)
Dec 07, 2011 36.15 36.76 35.90 36.53 9,691,666 +0.27(+0.73%)
Dec 06, 2011 36.31 36.63 36.19 36.27 6,675,076 -0.11(-0.30%)
Dec 05, 2011 36.47 36.80 36.17 36.38 10,128,258 +0.32(+0.90%)
Dec 02, 2011 35.77 36.27 35.75 36.05 10,360,747 +0.61(+1.72%)
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.