Walt Disney (NY: DIS )

187.89 USD +0.57 (+0.30%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 32.78 33.03 32.33 32.43 13,076,939 -0.33(-1.01%)
Apr 29, 2008 32.32 32.88 32.21 32.76 10,179,621 +0.33(+1.02%)
Apr 28, 2008 32.55 32.61 32.21 32.43 7,648,847 +0.07(+0.22%)
Apr 25, 2008 32.04 32.45 31.95 32.36 11,946,956 +0.42(+1.31%)
Apr 24, 2008 31.85 32.20 31.69 31.94 12,009,486 +0.34(+1.08%)
Apr 23, 2008 31.47 31.68 31.11 31.60 14,999,989 +0.31(+0.99%)
Apr 22, 2008 31.39 31.42 31.17 31.29 8,461,329 -0.17(-0.54%)
Apr 21, 2008 31.10 31.50 31.05 31.46 8,797,294 +0.13(+0.41%)
Apr 18, 2008 30.85 31.55 30.85 31.33 11,513,639 +0.55(+1.79%)
Apr 17, 2008 30.24 30.89 30.24 30.78 13,438,883 +0.46(+1.52%)
Apr 16, 2008 30.12 30.38 29.82 30.32 10,606,374 +0.39(+1.30%)
Apr 15, 2008 30.07 30.10 29.57 29.93 10,320,451 -0.11(-0.37%)
Apr 14, 2008 30.23 30.38 29.83 30.04 9,476,259 -0.14(-0.46%)
Apr 11, 2008 31.04 31.49 30.15 30.18 15,488,886 -1.17(-3.73%)
Apr 10, 2008 30.79 31.56 30.72 31.35 12,182,931 +0.50(+1.62%)
Apr 09, 2008 31.12 31.21 30.61 30.85 10,508,197 -0.22(-0.71%)
Apr 08, 2008 31.36 31.40 30.95 31.07 13,068,766 -0.45(-1.43%)
Apr 07, 2008 31.41 31.73 31.21 31.52 9,732,465 +0.28(+0.90%)
Apr 04, 2008 31.52 31.62 31.06 31.24 12,518,929 -0.29(-0.92%)
Apr 03, 2008 31.43 31.70 31.15 31.53 8,981,092 -0.03(-0.10%)
Apr 02, 2008 32.00 32.39 31.46 31.56 13,072,461 -0.35(-1.10%)
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.