Walt Disney (NY: DIS )

175.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.