Walt Disney (NY: DIS )

154.14 USD +0.90 (+0.59%)
Streaming Delayed Price Updated: 4:07 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 35.14 35.26 35.01 35.17 8,975,100 +0.13(+0.37%)
Jan 30, 2007 34.64 35.09 34.62 35.04 6,550,100 +0.36(+1.04%)
Jan 29, 2007 34.50 35.07 34.44 34.68 11,039,300 +0.13(+0.38%)
Jan 26, 2007 35.00 35.07 34.47 34.55 10,391,400 -0.39(-1.12%)
Jan 25, 2007 35.35 35.42 34.88 34.94 9,455,300 -0.41(-1.16%)
Jan 24, 2007 35.58 35.75 35.27 35.35 10,616,400 -0.23(-0.65%)
Jan 23, 2007 35.02 35.64 35.00 35.58 11,126,600 +0.43(+1.22%)
Jan 22, 2007 35.45 35.48 35.05 35.15 8,722,300 -0.35(-0.99%)
Jan 19, 2007 35.93 35.97 35.48 35.50 12,450,800 -0.35(-0.98%)
Jan 18, 2007 35.30 35.93 35.25 35.85 16,498,200 +0.60(+1.70%)
Jan 17, 2007 35.00 35.30 34.90 35.25 9,811,900 +0.22(+0.63%)
Jan 16, 2007 35.01 35.15 34.89 35.03 10,997,400 -0.18(-0.51%)
Jan 12, 2007 34.99 35.29 34.85 35.21 11,860,000 +0.22(+0.63%)
Jan 11, 2007 34.59 35.03 34.45 34.99 12,194,500 +0.50(+1.45%)
Jan 10, 2007 34.15 34.55 33.98 34.49 7,206,900 +0.04(+0.12%)
Jan 09, 2007 34.50 34.69 33.95 34.45 11,432,000 -0.05(-0.14%)
Jan 08, 2007 34.19 34.63 34.07 34.50 9,352,000 +0.31(+0.91%)
Jan 05, 2007 34.27 34.44 33.99 34.19 10,409,000 -0.28(-0.81%)
Jan 04, 2007 34.20 34.55 34.17 34.47 9,673,900 +0.27(+0.79%)
Jan 03, 2007 34.21 34.54 33.99 34.20 13,379,500 -0.07(-0.20%)
Dec 29, 2006 34.42 34.61 34.27 34.27 9,695,200 -0.25(-0.72%)
Dec 28, 2006 34.54 34.81 34.47 34.52 7,107,700 -0.02(-0.06%)
Dec 27, 2006 34.49 34.70 34.32 34.54 7,524,300 +0.01(+0.03%)
Dec 26, 2006 34.12 34.63 33.94 34.53 6,564,300 +0.37(+1.08%)
Dec 22, 2006 34.61 34.61 34.14 34.16 6,716,000 -0.38(-1.10%)
Dec 21, 2006 34.73 34.80 34.43 34.54 6,291,400 -0.07(-0.20%)
Dec 20, 2006 34.76 34.80 34.52 34.61 5,671,000 -0.24(-0.69%)
Dec 19, 2006 34.45 34.89 34.33 34.85 8,672,100 +0.36(+1.04%)
Dec 18, 2006 34.10 34.69 34.10 34.49 7,885,500 +0.19(+0.55%)
Dec 15, 2006 34.82 34.84 34.15 34.30 13,928,500 -0.42(-1.21%)
Dec 14, 2006 34.50 34.74 34.38 34.72 8,587,800 +0.27(+0.78%)
Dec 13, 2006 34.44 34.56 34.36 34.45 8,457,100 -0.09(-0.26%)
Dec 12, 2006 34.44 34.68 34.28 34.54 9,400,100 +0.02(+0.06%)
Dec 11, 2006 34.29 34.64 34.25 34.52 7,062,000 +0.13(+0.38%)
Dec 08, 2006 34.01 34.49 34.01 34.39 6,222,400 +0.25(+0.73%)
Dec 07, 2006 34.05 34.35 34.00 34.14 6,501,600 +0.04(+0.12%)
Dec 06, 2006 34.03 34.19 33.87 34.10 8,112,300 -0.10(-0.29%)
Dec 05, 2006 33.44 34.20 33.38 34.20 13,529,500 +0.76(+2.27%)
Dec 04, 2006 33.22 33.50 33.09 33.44 7,809,600 +0.35(+1.06%)
Dec 01, 2006 32.95 33.13 32.76 33.09 8,374,800 +0.04(+0.12%)
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%)
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.