Walt Disney (NY: DIS )

149.09 USD -2.40 (-1.58%)
Official Closing Price Updated: 5:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 34.26 34.42 33.93 34.39 7,314,600 +0.18(+0.53%)
Sep 27, 2007 34.48 34.49 34.12 34.21 6,974,400 -0.31(-0.90%)
Sep 26, 2007 34.27 34.58 34.19 34.52 8,404,100 +0.45(+1.32%)
Sep 25, 2007 34.20 34.32 33.68 34.07 9,922,200 -0.25(-0.73%)
Sep 24, 2007 34.60 34.60 34.20 34.32 8,089,600 -0.28(-0.81%)
Sep 21, 2007 34.06 34.89 34.04 34.60 14,708,900 +0.56(+1.65%)
Sep 20, 2007 34.67 34.75 33.80 34.04 10,177,000 -0.52(-1.50%)
Sep 19, 2007 34.81 34.95 34.54 34.56 10,549,310 -0.02(-0.06%)
Sep 18, 2007 33.54 34.70 33.40 34.58 13,653,080 +1.20(+3.59%)
Sep 17, 2007 33.36 33.45 33.06 33.38 7,205,200 -0.18(-0.54%)
Sep 14, 2007 33.32 33.85 33.00 33.56 8,797,850 +0.04(+0.12%)
Sep 13, 2007 33.80 33.90 33.44 33.52 6,943,400 -0.20(-0.59%)
Sep 12, 2007 33.53 33.82 33.41 33.72 8,113,100 +0.23(+0.69%)
Sep 11, 2007 33.63 33.70 33.29 33.49 7,699,700 -0.07(-0.21%)
Sep 10, 2007 33.59 33.87 33.23 33.56 5,488,600 -0.03(-0.09%)
Sep 07, 2007 33.93 34.16 33.47 33.59 9,896,700 -0.82(-2.38%)
Sep 06, 2007 34.22 34.48 33.87 34.41 8,150,700 +0.37(+1.09%)
Sep 05, 2007 33.84 34.10 33.74 34.04 10,641,645 -0.09(-0.26%)
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.