Walt Disney (NY: DIS )

150.40 USD -1.09 (-0.72%)
Streaming Delayed Price Updated: 5:44 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 32.99 33.24 32.81 33.05 8,889,200 +0.17(+0.52%)
Nov 29, 2006 32.94 33.00 32.78 32.88 9,444,200 -0.01(-0.03%)
Nov 28, 2006 32.46 32.98 32.43 32.89 10,412,100 +0.30(+0.92%)
Nov 27, 2006 32.85 32.89 32.46 32.59 9,987,800 -0.32(-0.97%)
Nov 24, 2006 32.74 33.06 32.64 32.91 2,643,300 -0.08(-0.24%)
Nov 22, 2006 33.23 33.28 32.77 32.99 8,307,900 -0.24(-0.72%)
Nov 21, 2006 33.05 33.37 33.00 33.23 5,725,100 +0.11(+0.33%)
Nov 20, 2006 33.00 33.12 32.87 33.12 11,051,100 +0.18(+0.55%)
Nov 17, 2006 33.06 33.21 32.89 32.94 10,147,800 -0.12(-0.36%)
Nov 16, 2006 32.94 33.10 32.69 33.06 8,561,800 +0.37(+1.13%)
Nov 15, 2006 32.43 32.77 32.34 32.69 10,576,500 +0.16(+0.49%)
Nov 14, 2006 32.47 32.60 31.91 32.53 12,598,100 +0.27(+0.84%)
Nov 13, 2006 32.30 32.35 31.70 32.26 11,777,700 -0.14(-0.43%)
Nov 10, 2006 32.75 32.85 31.74 32.40 25,026,500 -1.18(-3.51%)
Nov 09, 2006 33.39 33.85 33.00 33.58 19,676,700 +0.48(+1.45%)
Nov 08, 2006 32.70 33.24 32.47 33.10 7,025,200 +0.25(+0.76%)
Nov 07, 2006 32.49 33.02 32.42 32.85 11,772,800 +0.39(+1.20%)
Nov 06, 2006 32.00 32.48 31.94 32.46 11,228,600 +0.57(+1.79%)
Nov 03, 2006 31.83 31.97 31.69 31.89 8,533,300 +0.19(+0.60%)
Nov 02, 2006 31.70 31.81 31.39 31.70 5,155,300 -0.03(-0.09%)
Nov 01, 2006 31.55 31.86 31.46 31.73 8,433,700 +0.27(+0.86%)
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%)
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.