Walt Disney (NY: DIS )

182.38 USD -0.41 (-0.22%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 21, 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%)
Apr 01, 2008 31.52 32.02 31.52 31.91 15,649,884 +0.53(+1.69%)
Mar 31, 2008 31.04 31.48 30.99 31.38 11,351,941 +0.38(+1.23%)
Mar 28, 2008 31.59 31.78 31.00 31.00 11,020,987 -0.38(-1.21%)
Mar 27, 2008 31.88 31.96 31.31 31.38 9,569,804 -0.38(-1.20%)
Mar 26, 2008 31.91 32.04 31.53 31.76 9,219,631 -0.32(-1.00%)
Mar 25, 2008 31.99 32.24 31.84 32.08 8,547,324 +0.04(+0.12%)
Mar 24, 2008 32.00 32.16 31.80 32.04 10,535,993 +0.14(+0.44%)
Mar 21, 2008 31.28 31.98 31.24 31.90 13,802,261 +0.00(+0.00%)
Mar 20, 2008 31.28 31.98 31.24 31.90 13,802,061 +0.66(+2.11%)
Mar 19, 2008 31.69 31.90 31.23 31.24 11,737,053 -0.48(-1.51%)
Mar 18, 2008 30.77 31.73 30.77 31.72 13,788,807 +1.26(+4.14%)
Mar 17, 2008 30.14 30.85 30.05 30.46 12,626,208 -0.32(-1.04%)
Mar 14, 2008 31.33 31.36 30.43 30.78 11,421,390 -0.55(-1.76%)
Mar 13, 2008 31.21 31.58 30.82 31.33 10,556,130 -0.08(-0.25%)
Mar 12, 2008 31.26 31.82 31.20 31.41 9,646,142 +0.22(+0.71%)
Mar 11, 2008 31.00 31.21 30.61 31.19 14,533,039 +0.73(+2.40%)
Mar 10, 2008 30.82 30.82 30.28 30.46 12,622,377 -0.30(-0.98%)
Mar 07, 2008 31.11 31.25 30.56 30.76 12,751,004 -0.49(-1.57%)
Mar 06, 2008 31.55 31.74 31.19 31.25 10,528,980 -0.39(-1.23%)
Mar 05, 2008 31.90 32.15 31.52 31.64 9,692,202 -0.23(-0.72%)
Mar 04, 2008 32.16 32.25 31.38 31.87 15,907,687 -0.54(-1.67%)
Mar 03, 2008 32.61 32.71 32.11 32.41 8,283,037 +0.00(+0.00%)
Feb 29, 2008 32.13 32.85 32.13 32.41 14,575,847 -0.13(-0.40%)
Feb 28, 2008 32.93 33.19 32.44 32.54 11,221,040 -0.56(-1.69%)
Feb 27, 2008 32.76 33.23 32.61 33.10 10,319,639 +0.21(+0.64%)
Feb 26, 2008 32.75 33.21 32.72 32.89 10,340,548 +0.00(+0.00%)
Feb 25, 2008 32.82 33.09 32.49 32.89 13,567,791 +0.32(+0.98%)
Feb 22, 2008 32.25 32.64 31.80 32.57 8,812,049 +0.30(+0.93%)
Feb 21, 2008 32.63 32.89 32.20 32.27 10,305,156 -0.31(-0.95%)
Feb 20, 2008 31.97 32.67 31.89 32.58 10,207,062 +0.39(+1.21%)
Feb 19, 2008 32.53 32.78 32.12 32.19 10,609,575 -0.30(-0.92%)
Feb 18, 2008 32.16 32.70 32.03 32.49 0 +0.00(+0.00%)
Feb 15, 2008 32.16 32.70 32.03 32.49 15,225,653 +0.17(+0.53%)
Feb 14, 2008 32.72 32.85 32.16 32.32 11,997,058 -0.46(-1.40%)
Feb 13, 2008 32.07 32.96 32.07 32.78 14,445,420 +0.75(+2.34%)
Feb 12, 2008 32.06 32.44 31.77 32.03 14,314,090 +0.10(+0.31%)
Feb 11, 2008 32.27 32.27 31.52 31.93 9,081,997 -0.19(-0.59%)
Feb 08, 2008 31.61 32.30 31.61 32.12 15,161,397 +0.40(+1.26%)
Feb 07, 2008 31.26 31.92 31.11 31.72 16,612,885 +0.22(+0.70%)
Feb 06, 2008 31.90 32.18 31.10 31.50 31,176,245 +1.43(+4.76%)
Feb 05, 2008 30.99 30.99 30.05 30.07 19,171,400 -0.83(-2.69%)
Feb 04, 2008 31.05 31.05 30.62 30.90 11,823,473 +0.24(+0.78%)
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.