Walt Disney (NY: DIS )

148.01 USD +0.88 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 36.11 35.95 35.27 35.44 15,598,412 -0.47(-1.31%)
May 30, 2007 35.59 35.98 35.27 35.91 12,115,839 +0.32(+0.90%)
May 29, 2007 36.03 36.14 35.47 35.59 11,432,616 -0.44(-1.22%)
May 25, 2007 36.19 36.15 35.64 36.03 6,311,960 +0.19(+0.53%)
May 24, 2007 36.56 36.57 35.80 35.84 8,725,667 -0.64(-1.75%)
May 23, 2007 36.27 36.79 36.25 36.48 7,777,596 +0.21(+0.58%)
May 22, 2007 36.70 36.70 36.10 36.27 7,149,399 -0.17(-0.47%)
May 21, 2007 36.00 36.76 35.98 36.44 11,984,926 +0.42(+1.17%)
May 18, 2007 36.11 36.19 35.83 36.02 10,839,308 +0.03(+0.08%)
May 17, 2007 35.96 36.23 35.79 35.99 6,757,019 -0.02(-0.06%)
May 16, 2007 36.05 36.18 35.78 36.01 8,361,889 +0.07(+0.19%)
May 15, 2007 36.13 36.34 35.89 35.94 7,763,475 -0.04(-0.11%)
May 14, 2007 36.07 36.25 35.88 35.98 6,629,812 -0.09(-0.25%)
May 11, 2007 35.60 36.17 35.73 36.07 7,478,932 +0.38(+1.06%)
May 10, 2007 35.84 35.99 35.55 35.69 9,655,480 -0.43(-1.19%)
May 09, 2007 35.94 36.33 35.70 36.12 13,918,426 -0.43(-1.18%)
May 08, 2007 36.40 36.57 36.02 36.55 15,301,179 +0.49(+1.36%)
May 07, 2007 35.85 36.30 35.92 36.06 8,585,941 +0.21(+0.59%)
May 04, 2007 35.69 36.16 35.71 35.85 7,328,559 +0.16(+0.45%)
May 03, 2007 35.73 36.01 35.62 35.69 8,227,996 -0.01(-0.03%)
May 02, 2007 35.45 36.00 35.40 35.70 11,865,907 +0.23(+0.65%)
May 01, 2007 35.09 35.50 35.09 35.47 10,945,713 +0.49(+1.40%)
Apr 30, 2007 35.02 35.14 34.70 34.98 10,032,262 +0.00(+0.00%)
Apr 27, 2007 35.00 35.13 34.79 34.98 6,126,404 -0.19(-0.54%)
Apr 26, 2007 35.17 35.47 34.97 35.17 7,437,195 -0.15(-0.42%)
Apr 25, 2007 35.07 35.43 34.86 35.32 9,099,384 +0.41(+1.17%)
Apr 24, 2007 35.10 35.24 34.89 34.91 6,845,224 -0.17(-0.48%)
Apr 23, 2007 35.20 35.30 35.03 35.08 6,887,290 -0.20(-0.57%)
Apr 20, 2007 35.19 35.32 34.71 35.28 12,081,039 +0.36(+1.03%)
Apr 19, 2007 34.95 35.02 34.57 34.92 8,086,888 +0.00(+0.00%)
Apr 18, 2007 35.05 35.10 34.75 34.92 7,322,859 -0.23(-0.65%)
Apr 17, 2007 34.93 35.24 34.71 35.15 8,871,843 +0.13(+0.37%)
Apr 16, 2007 34.80 35.14 34.77 35.02 8,000,824 +0.30(+0.86%)
Apr 13, 2007 34.67 34.87 34.51 34.72 8,967,527 +0.05(+0.14%)
Apr 12, 2007 34.60 34.73 34.43 34.67 9,117,364 +0.08(+0.23%)
Apr 11, 2007 34.94 35.08 34.34 34.59 11,840,789 -0.40(-1.14%)
Apr 10, 2007 34.97 35.03 34.76 34.99 7,491,032 +0.08(+0.23%)
Apr 09, 2007 34.91 35.01 34.80 34.91 8,065,810 +0.00(+0.00%)
Apr 05, 2007 34.62 35.01 34.55 34.91 7,581,246 +0.27(+0.78%)
Apr 04, 2007 34.84 34.87 34.44 34.64 9,884,983 -0.28(-0.80%)
Apr 03, 2007 34.57 35.17 34.52 34.92 12,059,400 +0.45(+1.31%)
Apr 02, 2007 34.40 34.51 34.24 34.47 6,950,800 +0.04(+0.12%)
Mar 30, 2007 34.42 34.75 34.04 34.43 10,548,857 +0.04(+0.12%)
Mar 29, 2007 34.69 34.71 34.24 34.39 7,751,198 +0.16(+0.47%)
Mar 28, 2007 34.59 34.60 34.05 34.23 12,409,704 -0.43(-1.24%)
Mar 27, 2007 35.00 35.11 34.64 34.66 12,203,170 -0.56(-1.59%)
Mar 26, 2007 34.89 35.25 34.80 35.22 9,814,270 +0.23(+0.66%)
Mar 23, 2007 35.06 35.31 34.87 34.99 7,172,780 -0.34(-0.96%)
Mar 22, 2007 34.45 35.42 34.45 35.33 11,787,542 +0.16(+0.45%)
Mar 21, 2007 34.31 35.25 34.26 35.17 11,776,350 +0.79(+2.30%)
Mar 20, 2007 34.05 34.43 33.97 34.38 7,187,200 +0.29(+0.85%)
Mar 19, 2007 33.87 34.12 33.81 34.09 7,802,500 +0.48(+1.43%)
Mar 16, 2007 33.90 34.10 33.50 33.61 13,630,400 -0.18(-0.53%)
Mar 15, 2007 33.96 34.09 33.74 33.79 9,912,400 +0.06(+0.18%)
Mar 14, 2007 34.46 34.46 33.28 33.73 10,188,100 +0.11(+0.33%)
Mar 13, 2007 34.20 34.12 33.51 33.62 13,706,200 -0.58(-1.70%)
Mar 12, 2007 34.10 34.37 33.92 34.20 11,666,300 -0.17(-0.49%)
Mar 09, 2007 34.87 34.90 34.28 34.37 11,401,600 -0.32(-0.92%)
Mar 08, 2007 34.62 34.83 34.40 34.69 8,180,100 +0.26(+0.76%)
Mar 07, 2007 34.39 34.62 34.25 34.43 9,392,300 +0.06(+0.17%)
Mar 06, 2007 33.85 34.55 33.75 34.37 11,370,800 +0.65(+1.93%)
Mar 05, 2007 33.55 34.11 33.42 33.72 10,518,701 -0.23(-0.68%)
Mar 02, 2007 34.11 34.24 33.86 33.95 9,920,700 -0.44(-1.28%)
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.