Walt Disney (NY: DIS )

171.44 USD -1.99 (-1.15%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 32.37 32.75 32.31 32.35 9,062,780 -0.24(-0.74%)
Aug 28, 2008 31.89 32.67 31.77 32.59 9,675,128 +0.83(+2.61%)
Aug 27, 2008 31.46 32.10 31.41 31.76 7,317,518 +0.05(+0.16%)
Aug 26, 2008 31.52 31.87 31.44 31.71 6,506,556 +0.11(+0.35%)
Aug 25, 2008 31.97 32.09 31.40 31.60 8,071,223 -0.60(-1.86%)
Aug 22, 2008 32.12 32.38 31.88 32.20 0 +0.37(+1.16%)
Aug 21, 2008 31.65 32.00 31.32 31.83 6,966,638 +0.01(+0.03%)
Aug 20, 2008 31.86 32.20 31.40 31.82 12,414,917 +0.07(+0.22%)
Aug 19, 2008 31.84 32.06 31.58 31.75 8,781,827 -0.33(-1.03%)
Aug 18, 2008 32.54 32.60 31.81 32.08 10,245,964 -0.42(-1.29%)
Aug 15, 2008 32.47 32.92 32.34 32.50 0 +0.17(+0.53%)
Aug 14, 2008 31.67 32.62 31.45 32.33 11,535,166 +0.59(+1.86%)
Aug 13, 2008 32.12 32.20 31.52 31.74 11,035,404 -0.42(-1.31%)
Aug 12, 2008 32.86 32.92 32.06 32.16 14,825,042 -0.64(-1.95%)
Aug 11, 2008 31.97 33.42 31.84 32.80 21,787,908 +0.77(+2.40%)
Aug 08, 2008 31.00 32.12 30.95 32.03 14,759,715 +1.11(+3.59%)
Aug 07, 2008 31.12 31.27 30.92 30.92 10,676,971 -0.50(-1.59%)
Aug 06, 2008 31.13 31.62 30.84 31.42 12,840,911 +0.11(+0.35%)
Aug 05, 2008 30.52 31.40 30.40 31.31 15,539,955 +0.94(+3.10%)
Aug 04, 2008 30.11 30.59 30.05 30.37 11,445,484 +0.29(+0.96%)
Aug 01, 2008 30.50 30.70 29.83 30.08 15,120,648 -0.27(-0.89%)
Jul 31, 2008 30.55 30.87 30.13 30.35 25,577,387 -1.32(-4.17%)
Jul 30, 2008 31.24 31.77 30.89 31.67 18,162,972 +0.75(+2.43%)
Jul 29, 2008 30.92 31.12 30.41 30.92 13,263,095 +0.42(+1.38%)
Jul 28, 2008 31.33 31.33 30.46 30.50 13,658,852 -0.60(-1.93%)
Jul 25, 2008 31.22 31.52 31.00 31.10 12,807,205 +0.08(+0.26%)
Jul 24, 2008 31.14 31.48 30.70 31.02 11,783,141 -0.13(-0.42%)
Jul 23, 2008 30.62 31.19 30.40 31.15 13,185,582 +0.74(+2.43%)
Jul 22, 2008 30.42 30.55 29.97 30.41 21,693,025 -0.08(-0.26%)
Jul 21, 2008 30.96 31.00 30.38 30.49 9,781,958 -0.41(-1.33%)
Jul 18, 2008 31.29 31.29 30.66 30.90 14,004,423 -0.30(-0.96%)
Jul 17, 2008 30.50 31.23 30.12 31.20 17,959,240 +0.77(+2.53%)
Jul 16, 2008 29.50 30.60 29.05 30.43 18,260,970 +1.00(+3.40%)
Jul 15, 2008 28.82 29.78 28.55 29.43 16,640,908 +0.33(+1.13%)
Jul 14, 2008 29.59 29.87 29.07 29.10 14,277,417 -0.10(-0.34%)
Jul 11, 2008 29.26 29.57 28.80 29.20 14,948,379 -0.40(-1.35%)
Jul 10, 2008 29.59 29.78 29.25 29.60 11,366,664 +0.06(+0.20%)
Jul 09, 2008 29.96 29.98 29.53 29.54 13,575,391 -0.41(-1.37%)
Jul 08, 2008 30.00 30.00 29.31 29.95 26,083,186 -0.13(-0.43%)
Jul 07, 2008 30.00 30.62 29.74 30.08 21,977,535 -0.82(-2.65%)
Jul 04, 2008 30.92 31.20 30.74 30.90 6,953,201 +0.00(+0.00%)
Jul 03, 2008 30.92 31.20 30.74 30.90 6,953,201 +0.19(+0.62%)
Jul 02, 2008 31.11 31.25 30.70 30.71 13,633,053 -0.34(-1.10%)
Jul 01, 2008 30.91 31.08 30.40 31.05 17,144,832 -0.15(-0.48%)
Jun 30, 2008 31.70 32.15 31.14 31.20 15,850,607 -0.37(-1.17%)
Jun 27, 2008 31.53 31.92 31.43 31.57 20,844,229 +0.04(+0.13%)
Jun 26, 2008 32.16 32.29 31.52 31.53 19,847,923 -0.96(-2.95%)
Jun 25, 2008 32.40 32.84 32.30 32.49 16,117,195 +0.27(+0.84%)
Jun 24, 2008 32.25 32.50 31.96 32.22 17,528,439 -0.17(-0.52%)
Jun 23, 2008 32.13 32.44 32.04 32.39 10,850,753 +0.45(+1.41%)
Jun 20, 2008 32.64 32.73 31.94 31.94 21,344,975 -0.95(-2.89%)
Jun 19, 2008 32.96 33.12 32.57 32.89 13,912,935 -0.06(-0.18%)
Jun 18, 2008 32.97 33.35 32.77 32.95 12,078,423 -0.16(-0.48%)
Jun 17, 2008 33.85 33.86 33.10 33.11 9,163,726 -0.54(-1.60%)
Jun 16, 2008 33.77 33.90 33.39 33.65 10,955,007 -0.28(-0.83%)
Jun 13, 2008 33.48 33.95 33.35 33.93 9,153,372 +0.69(+2.08%)
Jun 12, 2008 33.53 33.70 33.12 33.24 13,138,794 -0.03(-0.09%)
Jun 11, 2008 33.75 33.94 33.25 33.27 12,419,489 -0.56(-1.66%)
Jun 10, 2008 33.70 34.00 32.89 33.83 16,606,828 +0.65(+1.96%)
Jun 09, 2008 33.32 33.34 32.84 33.18 10,011,808 +0.17(+0.52%)
Jun 06, 2008 34.14 34.30 32.97 33.01 16,597,762 -1.48(-4.29%)
Jun 05, 2008 34.32 34.71 34.10 34.49 11,640,260 +0.14(+0.41%)
Jun 04, 2008 33.15 34.59 33.15 34.35 24,630,162 +1.17(+3.53%)
Jun 03, 2008 33.48 33.51 33.00 33.18 11,060,103 -0.12(-0.36%)
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.