Walt Disney (NY: DIS )

177.38 USD +0.81 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 33.50 34.38 33.33 34.25 15,605,800 +1.15(+3.47%)
Feb 27, 2007 34.75 35.00 32.65 33.10 14,950,000 -2.01(-5.72%)
Feb 26, 2007 35.14 35.29 34.93 35.11 8,103,418 -0.03(-0.09%)
Feb 23, 2007 35.10 35.21 34.98 35.14 7,145,900 -0.02(-0.06%)
Feb 22, 2007 35.07 35.24 34.96 35.16 7,657,700 +0.02(+0.06%)
Feb 21, 2007 34.83 35.24 34.75 35.14 8,234,100 +0.11(+0.31%)
Feb 20, 2007 34.82 35.13 34.67 35.03 8,147,800 +0.14(+0.40%)
Feb 16, 2007 34.68 34.91 34.41 34.89 9,505,300 +0.22(+0.63%)
Feb 15, 2007 34.70 34.73 34.17 34.67 11,047,500 -0.08(-0.23%)
Feb 14, 2007 34.58 34.82 34.52 34.75 11,835,125 +0.16(+0.46%)
Feb 13, 2007 34.07 34.62 33.93 34.59 12,848,092 +0.67(+1.98%)
Feb 12, 2007 34.53 34.66 33.77 33.92 17,772,602 -0.44(-1.28%)
Feb 09, 2007 35.20 35.30 33.92 34.36 18,986,600 -0.93(-2.64%)
Feb 08, 2007 36.04 36.09 34.95 35.29 20,456,500 -0.19(-0.54%)
Feb 07, 2007 35.35 35.59 35.20 35.48 12,011,400 +0.29(+0.82%)
Feb 06, 2007 35.41 35.46 35.08 35.19 7,800,200 -0.07(-0.20%)
Feb 05, 2007 35.40 35.49 35.15 35.26 8,870,900 +0.08(+0.23%)
Feb 02, 2007 35.02 35.38 35.00 35.18 7,668,300 +0.17(+0.49%)
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.