Walt Disney (NY: DIS )

149.09 USD -2.40 (-1.58%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 33.89 34.46 33.71 34.14 12,019,300 +0.29(+0.86%)
Jun 28, 2007 34.25 34.25 33.72 33.85 11,961,426 -0.42(-1.23%)
Jun 27, 2007 33.91 34.34 33.73 34.27 8,017,840 +0.21(+0.62%)
Jun 26, 2007 34.20 34.29 33.86 34.06 9,643,621 +0.00(+0.00%)
Jun 25, 2007 34.30 34.52 33.92 34.06 10,093,922 -0.08(-0.23%)
Jun 22, 2007 34.01 34.44 33.91 34.14 15,008,110 -0.05(-0.15%)
Jun 21, 2007 34.13 34.36 33.88 34.19 10,318,604 +0.00(+0.00%)
Jun 20, 2007 34.76 34.76 34.16 34.19 11,221,800 -0.57(-1.64%)
Jun 19, 2007 34.51 34.86 34.44 34.76 11,318,100 +0.22(+0.64%)
Jun 18, 2007 34.50 34.89 34.48 34.54 13,016,700 +0.14(+0.41%)
Jun 15, 2007 34.10 34.75 34.00 34.40 22,308,900 +0.61(+1.81%)
Jun 14, 2007 33.41 33.97 33.40 33.79 14,256,800 +0.39(+1.17%)
Jun 13, 2007 33.50 33.55 33.00 33.40 16,057,600 -0.16(-0.48%)
Jun 12, 2007 34.10 34.18 33.52 33.56 9,595,700 -0.62(-1.81%)
Jun 11, 2007 34.28 34.44 34.12 34.18 7,450,050 -0.02(-0.06%)
Jun 08, 2007 34.26 34.28 33.79 34.20 11,412,275 -0.06(-0.18%)
Jun 07, 2007 34.77 34.91 33.95 34.26 13,219,101 -0.65(-1.86%)
Jun 06, 2007 35.27 35.36 34.75 34.91 8,924,109 -0.36(-1.02%)
Jun 05, 2007 35.70 35.89 35.21 35.27 9,824,201 -0.43(-1.20%)
Jun 04, 2007 35.58 35.78 35.17 35.70 12,450,857 +0.46(+1.31%)
Jun 01, 2007 35.44 35.62 35.13 35.24 12,571,908 -0.20(-0.56%)
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%)
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.