Walt Disney (NY: DIS )

170.33 USD +0.78 (+0.46%)
Streaming Delayed Price Updated: 1:48 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 39.08 39.31 38.66 38.90 14,020,605 -0.09(-0.23%)
Jan 30, 2012 38.74 39.11 38.38 38.99 8,682,441 -0.26(-0.66%)
Jan 27, 2012 39.27 39.50 38.98 39.25 9,588,317 -0.10(-0.25%)
Jan 26, 2012 39.59 39.75 39.06 39.35 7,162,536 -0.21(-0.53%)
Jan 25, 2012 39.12 39.68 38.96 39.56 10,053,948 +0.31(+0.79%)
Jan 24, 2012 39.03 39.27 38.57 39.25 9,406,936 +0.00(+0.00%)
Jan 23, 2012 39.38 39.50 38.96 39.25 7,124,505 -0.06(-0.15%)
Jan 20, 2012 39.42 39.44 39.10 39.31 7,879,847 -0.13(-0.33%)
Jan 19, 2012 39.01 39.47 39.00 39.44 7,730,979 +0.42(+1.08%)
Jan 18, 2012 38.51 39.10 38.40 39.02 9,594,443 +0.54(+1.40%)
Jan 17, 2012 38.69 38.98 38.41 38.48 9,142,749 +0.08(+0.21%)
Jan 13, 2012 38.47 38.59 38.02 38.40 9,877,677 -0.33(-0.85%)
Jan 12, 2012 38.62 38.86 38.41 38.73 10,073,374 +0.03(+0.08%)
Jan 11, 2012 39.39 39.53 38.45 38.70 16,257,550 -0.93(-2.35%)
Jan 10, 2012 39.48 39.91 39.16 39.63 14,071,788 -0.12(-0.30%)
Jan 09, 2012 39.74 40.25 39.59 39.75 12,145,236 -0.16(-0.40%)
Jan 06, 2012 39.55 40.15 39.45 39.91 14,401,542 +0.41(+1.04%)
Jan 05, 2012 38.83 39.58 38.70 39.50 14,327,028 +0.65(+1.67%)
Jan 04, 2012 38.19 38.99 38.12 38.85 9,889,833 +1.35(+3.60%)
Dec 30, 2011 37.71 37.71 37.36 37.50 4,776,071 -0.21(-0.56%)
Dec 29, 2011 37.45 37.80 37.25 37.71 5,019,866 +0.47(+1.26%)
Dec 28, 2011 37.65 37.71 37.17 37.24 4,633,287 -0.37(-0.98%)
Dec 27, 2011 37.61 37.80 37.40 37.61 5,189,367 -0.09(-0.24%)
Dec 23, 2011 37.13 37.72 37.11 37.70 6,788,664 +1.43(+3.94%)
Dec 21, 2011 36.23 36.70 35.75 36.27 8,221,402 +0.10(+0.28%)
Dec 20, 2011 35.17 36.38 35.15 36.17 10,119,066 +1.42(+4.09%)
Dec 19, 2011 35.39 35.55 34.51 34.75 11,436,701 -0.57(-1.61%)
Dec 16, 2011 35.45 35.74 35.15 35.32 20,353,475 +0.13(+0.37%)
Dec 15, 2011 35.52 35.72 34.99 35.19 9,869,250 +0.03(+0.09%)
Dec 14, 2011 35.70 36.00 35.12 35.16 10,664,012 -1.17(-3.22%)
Dec 13, 2011 36.69 37.12 36.18 36.33 12,708,763 -0.32(-0.87%)
Dec 12, 2011 36.20 36.77 35.92 36.65 10,050,768 +0.09(+0.25%)
Dec 09, 2011 36.17 36.77 36.17 36.56 7,323,389 +0.64(+1.78%)
Dec 08, 2011 36.86 36.96 35.82 35.92 9,871,972 -1.18(-3.18%)
Dec 07, 2011 36.71 37.33 36.46 37.10 9,543,549 +0.27(+0.73%)
Dec 06, 2011 36.87 37.20 36.75 36.83 6,573,062 -0.11(-0.30%)
Dec 05, 2011 37.04 37.37 36.73 36.94 9,973,469 +0.33(+0.90%)
Dec 02, 2011 36.33 36.83 36.30 36.61 10,202,404 +0.62(+1.72%)
Dec 01, 2011 36.03 36.33 35.72 35.99 10,350,500 +0.14(+0.39%)
Nov 30, 2011 34.68 35.89 34.66 35.85 16,522,720 +1.85(+5.44%)
Nov 29, 2011 34.34 34.50 33.97 34.00 7,655,119 -0.07(-0.21%)
Nov 28, 2011 34.27 34.53 33.76 34.07 8,655,881 +0.56(+1.67%)
Nov 25, 2011 33.50 34.22 33.28 33.51 4,991,843 +0.11(+0.33%)
Nov 23, 2011 33.58 33.78 33.40 33.40 10,763,962 -0.62(-1.82%)
Nov 22, 2011 34.21 34.47 33.41 34.02 12,500,662 -0.31(-0.90%)
Nov 21, 2011 35.48 35.63 34.22 34.33 39,963,220 -1.30(-3.65%)
Nov 18, 2011 35.39 35.78 35.24 35.63 32,200,229 +0.48(+1.37%)
Nov 17, 2011 35.38 35.86 34.80 35.15 32,561,906 -0.38(-1.07%)
Nov 16, 2011 35.96 36.32 35.47 35.53 10,809,676 -0.92(-2.52%)
Nov 15, 2011 35.96 37.00 35.96 36.45 14,226,683 +0.33(+0.91%)
Nov 14, 2011 36.33 36.42 35.88 36.12 9,631,899 -0.58(-1.58%)
Nov 11, 2011 36.63 37.42 36.37 36.70 22,392,161 +2.06(+5.95%)
Nov 10, 2011 34.16 34.76 33.65 34.64 12,149,035 +0.85(+2.52%)
Nov 09, 2011 34.59 34.59 33.66 33.79 11,911,112 -1.50(-4.25%)
Nov 08, 2011 35.44 35.46 34.34 35.29 10,710,889 +0.14(+0.40%)
Nov 07, 2011 34.86 35.17 34.61 35.15 6,942,488 +0.39(+1.12%)
Nov 04, 2011 34.81 35.01 34.33 34.76 6,431,324 -0.27(-0.77%)
Nov 03, 2011 34.57 35.12 33.97 35.03 9,276,054 +0.96(+2.82%)
Nov 02, 2011 34.13 34.38 33.80 34.07 8,538,039 +0.47(+1.40%)
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.