Walt Disney (NY: DIS )

147.13 USD -1.96 (-1.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 30.35 30.51 30.13 30.50 14,287,600 +0.30(+0.99%)
May 30, 2006 30.46 30.47 30.16 30.20 8,196,800 -0.31(-1.02%)
May 26, 2006 30.33 30.53 30.25 30.51 7,492,900 +0.36(+1.19%)
May 25, 2006 30.30 30.33 30.01 30.15 8,319,100 +0.01(+0.03%)
May 24, 2006 30.31 30.35 29.98 30.14 12,481,000 -0.09(-0.30%)
May 23, 2006 30.10 30.45 29.95 30.23 10,380,300 +0.23(+0.77%)
May 22, 2006 30.10 30.32 29.85 30.00 11,974,400 -0.15(-0.50%)
May 19, 2006 29.70 30.40 29.63 30.15 13,920,900 +0.55(+1.86%)
May 18, 2006 29.76 29.93 29.18 29.60 13,637,500 -0.16(-0.54%)
May 17, 2006 30.28 30.30 29.65 29.76 15,244,000 -0.59(-1.94%)
May 16, 2006 29.97 30.45 29.87 30.35 14,203,300 +0.36(+1.20%)
May 15, 2006 29.75 30.00 29.72 29.99 10,997,600 +0.09(+0.30%)
May 12, 2006 29.80 29.98 29.61 29.90 12,792,400 +0.10(+0.34%)
May 11, 2006 29.85 29.94 29.52 29.80 14,468,200 -0.31(-1.03%)
May 10, 2006 29.80 30.19 29.58 30.11 21,111,500 +0.53(+1.79%)
May 09, 2006 28.85 29.60 28.78 29.58 18,205,000 +0.81(+2.82%)
May 08, 2006 29.30 29.32 28.61 28.77 27,585,200 -0.32(-1.10%)
May 05, 2006 28.50 29.15 28.50 29.09 52,024,200 +0.69(+2.43%)
May 04, 2006 28.16 28.43 28.16 28.40 7,803,700 +0.29(+1.03%)
May 03, 2006 27.95 28.16 27.89 28.11 8,443,900 +0.22(+0.79%)
May 02, 2006 27.90 28.03 27.78 27.89 6,806,100 +0.22(+0.80%)
May 01, 2006 28.01 28.18 27.63 27.67 8,275,200 -0.29(-1.04%)
Apr 28, 2006 27.71 28.15 27.65 27.96 11,469,800 +0.20(+0.72%)
Apr 27, 2006 27.00 27.85 27.00 27.76 9,581,700 +0.56(+2.06%)
Apr 26, 2006 27.00 27.44 26.98 27.20 6,531,100 +0.20(+0.74%)
Apr 25, 2006 27.43 27.54 26.87 27.00 8,047,500 -0.27(-0.99%)
Apr 24, 2006 27.10 27.34 26.75 27.27 6,813,600 +0.25(+0.93%)
Apr 21, 2006 27.54 27.54 26.91 27.02 7,633,300 -0.32(-1.17%)
Apr 20, 2006 27.46 27.54 27.29 27.34 7,903,000 -0.14(-0.51%)
Apr 19, 2006 28.09 28.10 27.47 27.48 7,626,400 -0.61(-2.17%)
Apr 18, 2006 27.74 28.19 27.70 28.09 7,256,200 +0.44(+1.59%)
Apr 17, 2006 27.90 27.90 27.55 27.65 5,845,900 -0.23(-0.82%)
Apr 13, 2006 27.92 28.00 27.77 27.88 3,617,500 -0.04(-0.14%)
Apr 12, 2006 27.77 28.00 27.73 27.92 4,912,600 +0.15(+0.54%)
Apr 11, 2006 27.81 28.05 27.62 27.77 5,876,700 -0.02(-0.07%)
Apr 10, 2006 27.55 28.00 27.55 27.79 6,659,100 +0.26(+0.94%)
Apr 07, 2006 27.75 28.00 27.37 27.53 5,987,100 -0.15(-0.54%)
Apr 06, 2006 27.68 27.83 27.38 27.68 6,492,000 -0.11(-0.40%)
Apr 05, 2006 27.87 27.94 27.63 27.79 7,588,000 -0.12(-0.43%)
Apr 04, 2006 27.99 28.25 27.78 27.91 7,457,600 -0.03(-0.11%)
Apr 03, 2006 27.87 28.07 27.81 27.94 6,996,900 +0.05(+0.18%)
Mar 31, 2006 27.85 28.05 27.69 27.89 7,905,800 +0.02(+0.07%)
Mar 30, 2006 27.90 28.09 27.65 27.87 7,344,900 +0.01(+0.04%)
Mar 29, 2006 27.22 28.12 27.16 27.86 12,855,400 +0.77(+2.84%)
Mar 28, 2006 27.34 27.44 27.06 27.09 12,831,700 -0.25(-0.91%)
Mar 27, 2006 27.40 27.54 27.30 27.34 8,328,300 -0.11(-0.40%)
Mar 24, 2006 27.49 27.68 27.35 27.45 6,916,900 -0.07(-0.25%)
Mar 23, 2006 27.90 27.90 27.41 27.52 12,481,900 -0.27(-0.97%)
Mar 22, 2006 28.11 28.20 27.75 27.79 13,030,400 -0.31(-1.10%)
Mar 21, 2006 28.57 28.63 28.04 28.10 7,682,500 -0.54(-1.89%)
Mar 20, 2006 28.68 28.81 28.52 28.64 6,268,700 +0.00(+0.00%)
Mar 17, 2006 28.79 28.80 28.54 28.64 7,977,100 -0.04(-0.14%)
Mar 16, 2006 28.81 28.85 28.51 28.68 6,014,400 -0.07(-0.24%)
Mar 15, 2006 28.60 28.85 28.55 28.75 6,644,900 +0.09(+0.31%)
Mar 14, 2006 28.46 28.66 28.42 28.66 5,620,300 +0.10(+0.35%)
Mar 13, 2006 28.27 28.62 28.16 28.56 10,409,300 +0.40(+1.42%)
Mar 10, 2006 28.04 28.30 27.94 28.16 8,083,700 +0.07(+0.25%)
Mar 09, 2006 28.13 28.27 27.83 28.09 7,005,500 +0.04(+0.14%)
Mar 08, 2006 27.99 28.15 27.91 28.05 7,260,700 +0.04(+0.14%)
Mar 07, 2006 27.81 28.06 27.75 28.01 7,740,500 +0.10(+0.36%)
Mar 06, 2006 28.15 28.22 27.88 27.91 6,258,200 -0.31(-1.10%)
Mar 03, 2006 27.94 28.44 27.91 28.22 7,872,400 +0.19(+0.68%)
Mar 02, 2006 28.00 28.07 27.74 28.03 9,579,400 -0.06(-0.21%)
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.