Walt Disney (NY: DIS )

153.61 USD +4.17 (+2.79%)
Official Closing Price Updated: 7:59 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 29.65 29.75 29.32 29.35 9,873,000 -0.34(-1.15%)
Jul 31, 2006 29.55 29.73 29.40 29.69 9,288,900 -0.01(-0.03%)
Jul 28, 2006 29.38 29.79 29.26 29.70 14,653,300 +0.49(+1.68%)
Jul 27, 2006 29.64 29.64 29.17 29.21 10,486,500 -0.13(-0.44%)
Jul 26, 2006 29.45 29.65 29.22 29.34 8,169,900 -0.14(-0.47%)
Jul 25, 2006 29.20 29.62 28.96 29.48 7,972,100 +0.11(+0.37%)
Jul 24, 2006 28.47 29.41 28.49 29.37 9,214,200 +0.90(+3.16%)
Jul 21, 2006 28.91 28.99 28.43 28.47 10,859,800 -0.65(-2.23%)
Jul 20, 2006 29.24 29.75 29.12 29.12 9,221,600 -0.14(-0.48%)
Jul 19, 2006 29.04 29.54 28.95 29.26 11,554,000 +0.16(+0.55%)
Jul 18, 2006 28.47 29.14 28.32 29.10 10,826,800 +0.50(+1.75%)
Jul 17, 2006 28.16 28.60 28.15 28.60 10,445,500 +0.11(+0.39%)
Jul 14, 2006 28.55 28.70 28.15 28.49 10,540,900 -0.21(-0.73%)
Jul 13, 2006 29.30 29.33 28.45 28.70 17,643,000 -1.21(-4.05%)
Jul 12, 2006 30.25 30.30 29.81 29.91 8,415,000 -0.34(-1.12%)
Jul 11, 2006 29.90 30.27 29.83 30.25 10,012,200 +0.33(+1.10%)
Jul 10, 2006 30.15 30.34 29.85 29.92 11,717,900 +0.09(+0.30%)
Jul 07, 2006 29.90 30.08 29.67 29.83 9,349,400 -0.21(-0.70%)
Jul 06, 2006 30.06 30.45 29.94 30.04 10,770,600 -0.03(-0.10%)
Jul 05, 2006 29.82 30.45 29.70 30.07 11,188,700 +0.05(+0.17%)
Jul 03, 2006 30.19 30.31 29.96 30.02 5,795,900 +0.02(+0.07%)
Jun 30, 2006 29.88 30.17 29.82 30.00 12,431,000 +0.12(+0.40%)
Jun 29, 2006 29.58 30.07 29.49 29.88 10,930,000 +0.50(+1.70%)
Jun 28, 2006 29.41 29.64 29.24 29.38 8,284,900 -0.03(-0.10%)
Jun 27, 2006 29.58 29.65 29.32 29.41 8,894,400 -0.26(-0.88%)
Jun 26, 2006 29.07 29.75 29.06 29.67 9,399,700 +0.55(+1.89%)
Jun 23, 2006 29.20 29.28 28.86 29.12 8,631,900 -0.16(-0.55%)
Jun 22, 2006 29.13 29.51 29.07 29.28 9,421,800 +0.15(+0.51%)
Jun 21, 2006 29.17 29.75 29.04 29.13 11,568,500 -0.10(-0.34%)
Jun 20, 2006 29.02 29.34 28.91 29.23 13,625,600 +0.16(+0.55%)
Jun 19, 2006 29.43 29.45 29.00 29.07 12,251,500 -0.38(-1.29%)
Jun 16, 2006 29.39 29.54 29.05 29.45 12,550,300 +0.26(+0.89%)
Jun 15, 2006 28.64 29.25 28.50 29.19 11,798,900 +0.50(+1.74%)
Jun 14, 2006 28.00 28.80 27.95 28.69 14,872,100 +0.41(+1.45%)
Jun 13, 2006 28.52 28.73 28.22 28.28 13,600,600 -0.62(-2.15%)
Jun 12, 2006 28.40 29.01 28.30 28.90 18,754,900 -0.43(-1.47%)
Jun 09, 2006 29.92 30.00 29.25 29.33 15,045,100 -0.54(-1.81%)
Jun 08, 2006 30.45 30.48 29.70 29.87 20,619,600 -0.78(-2.54%)
Jun 07, 2006 30.53 31.03 30.42 30.65 13,495,700 +0.12(+0.39%)
Jun 06, 2006 30.89 30.98 30.38 30.53 16,301,400 -0.21(-0.68%)
Jun 05, 2006 30.62 30.99 30.45 30.74 10,021,100 +0.12(+0.39%)
Jun 02, 2006 30.61 30.69 30.45 30.62 8,661,600 +0.00(+0.00%)
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.