Walt Disney (NY: DIS )

154.01 USD +0.77 (+0.51%)
Streaming Delayed Price Updated: 3:45 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 31.83 31.88 31.33 31.46 7,436,600 -0.40(-1.26%)
Oct 30, 2006 31.69 31.91 31.40 31.86 4,580,100 +0.13(+0.41%)
Oct 27, 2006 31.84 31.99 31.58 31.73 6,744,700 -0.25(-0.78%)
Oct 26, 2006 31.35 31.98 31.30 31.98 10,250,500 +0.78(+2.50%)
Oct 25, 2006 31.46 31.55 31.00 31.20 7,486,500 -0.18(-0.57%)
Oct 24, 2006 31.14 31.44 31.03 31.38 6,902,800 +0.10(+0.32%)
Oct 23, 2006 31.20 31.33 31.06 31.28 8,295,000 -0.17(-0.54%)
Oct 20, 2006 31.75 31.79 31.37 31.45 8,135,300 -0.14(-0.44%)
Oct 19, 2006 31.44 31.75 31.40 31.59 6,193,200 +0.01(+0.03%)
Oct 18, 2006 31.23 31.59 31.20 31.58 12,821,900 +0.48(+1.54%)
Oct 17, 2006 31.02 31.22 30.97 31.10 6,659,700 +0.08(+0.26%)
Oct 16, 2006 31.05 31.14 30.91 31.02 4,461,300 -0.09(-0.29%)
Oct 13, 2006 31.18 31.24 30.78 31.11 5,390,700 -0.19(-0.61%)
Oct 12, 2006 31.35 31.43 31.12 31.30 5,848,600 -0.01(-0.03%)
Oct 11, 2006 31.20 31.40 31.15 31.31 4,458,300 +0.06(+0.19%)
Oct 10, 2006 31.30 31.39 31.06 31.25 6,288,400 -0.14(-0.45%)
Oct 09, 2006 31.30 31.59 31.23 31.39 5,224,200 +0.05(+0.16%)
Oct 06, 2006 31.07 31.39 30.86 31.34 7,349,100 +0.27(+0.87%)
Oct 05, 2006 31.06 31.16 30.94 31.07 5,003,500 -0.12(-0.38%)
Oct 04, 2006 30.85 31.27 30.80 31.19 9,934,300 +0.19(+0.61%)
Oct 03, 2006 30.48 31.05 30.48 31.00 7,906,900 +0.47(+1.54%)
Oct 02, 2006 30.79 31.02 30.40 30.53 6,603,100 -0.38(-1.23%)
Sep 29, 2006 30.95 31.30 30.83 30.91 8,216,000 -0.02(-0.06%)
Sep 28, 2006 31.00 31.23 30.82 30.93 9,581,900 -0.11(-0.35%)
Sep 27, 2006 30.91 31.46 30.90 31.04 12,973,800 -0.03(-0.10%)
Sep 26, 2006 30.27 31.10 30.26 31.07 13,794,300 +0.91(+3.02%)
Sep 25, 2006 30.29 30.40 29.74 30.16 8,355,600 +0.08(+0.27%)
Sep 22, 2006 30.57 30.70 30.00 30.08 11,226,500 -0.63(-2.05%)
Sep 21, 2006 30.90 31.13 30.51 30.71 9,189,900 -0.32(-1.03%)
Sep 20, 2006 30.61 31.05 30.60 31.03 11,259,500 +0.56(+1.84%)
Sep 19, 2006 30.12 30.61 30.06 30.47 7,598,400 +0.41(+1.36%)
Sep 18, 2006 30.29 30.33 29.99 30.06 6,584,900 -0.25(-0.82%)
Sep 15, 2006 30.50 30.58 30.12 30.31 16,958,300 -0.08(-0.26%)
Sep 14, 2006 30.27 30.41 30.05 30.39 5,784,000 -0.06(-0.20%)
Sep 13, 2006 30.25 30.51 30.00 30.45 10,773,100 +0.24(+0.79%)
Sep 12, 2006 29.75 30.28 29.66 30.21 12,609,800 +0.44(+1.48%)
Sep 11, 2006 29.40 29.83 29.40 29.77 6,542,800 +0.19(+0.64%)
Sep 08, 2006 30.05 30.05 29.50 29.58 7,422,700 +0.09(+0.31%)
Sep 07, 2006 29.42 29.69 29.30 29.49 6,622,200 -0.12(-0.41%)
Sep 06, 2006 29.72 29.77 29.57 29.61 4,890,800 -0.24(-0.80%)
Sep 05, 2006 29.82 30.04 29.75 29.85 5,903,400 -0.04(-0.13%)
Sep 01, 2006 29.82 30.00 29.65 29.89 5,929,800 +0.24(+0.81%)
Aug 31, 2006 29.50 29.71 29.31 29.65 5,240,700 +0.08(+0.27%)
Aug 30, 2006 29.23 29.61 29.23 29.57 7,821,000 +0.46(+1.58%)
Aug 29, 2006 29.40 29.53 29.00 29.11 8,975,900 -0.26(-0.89%)
Aug 28, 2006 28.93 29.45 28.92 29.37 5,115,200 +0.42(+1.45%)
Aug 25, 2006 28.80 29.07 28.70 28.95 5,863,800 +0.00(+0.00%)
Aug 24, 2006 29.17 29.31 28.82 28.95 10,348,100 -0.24(-0.82%)
Aug 23, 2006 29.62 29.80 29.01 29.19 9,071,100 -0.45(-1.52%)
Aug 22, 2006 29.97 30.05 29.51 29.64 14,722,200 -0.33(-1.10%)
Aug 21, 2006 29.90 29.97 29.68 29.97 6,718,000 +0.06(+0.20%)
Aug 18, 2006 29.97 29.97 29.64 29.91 6,729,400 +0.01(+0.03%)
Aug 17, 2006 29.60 30.00 29.56 29.90 6,107,200 +0.19(+0.64%)
Aug 16, 2006 29.71 29.76 29.56 29.71 9,780,400 +0.07(+0.24%)
Aug 15, 2006 29.65 29.76 29.48 29.64 7,508,300 +0.12(+0.41%)
Aug 14, 2006 29.53 29.80 29.44 29.52 8,675,100 +0.09(+0.31%)
Aug 11, 2006 29.62 29.68 29.22 29.43 6,822,100 -0.15(-0.51%)
Aug 10, 2006 28.75 29.73 28.53 29.58 17,026,600 +0.75(+2.60%)
Aug 09, 2006 30.00 30.05 28.79 28.83 18,687,100 -0.15(-0.52%)
Aug 08, 2006 29.50 29.69 28.77 28.98 12,411,600 -0.41(-1.40%)
Aug 07, 2006 29.90 29.90 29.18 29.39 10,501,000 -0.51(-1.71%)
Aug 04, 2006 30.08 30.12 29.60 29.90 9,907,500 -0.14(-0.47%)
Aug 03, 2006 29.51 30.10 29.39 30.04 8,142,100 +0.24(+0.81%)
Aug 02, 2006 29.33 29.92 29.31 29.80 8,476,200 +0.45(+1.53%)
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.