Walt Disney (NY: DIS )

94.22 +0.64 (+0.68%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.04 24.19 23.31 23.38 15,166,336 -0.66(-2.74%)
Oct 29, 2009 23.46 24.06 23.22 24.04 15,417,968 +0.77(+3.30%)
Oct 28, 2009 23.98 24.06 23.26 23.27 16,807,378 -0.79(-3.30%)
Oct 27, 2009 24.46 24.72 23.93 24.07 13,081,559 -0.41(-1.68%)
Oct 26, 2009 24.67 25.18 24.28 24.48 15,515,542 -0.21(-0.83%)
Oct 23, 2009 24.71 24.79 24.51 24.68 11,445,083 -0.47(-1.87%)
Oct 22, 2009 24.84 25.26 24.65 25.15 8,834,525 +0.18(+0.72%)
Oct 21, 2009 25.06 25.60 24.95 24.97 11,249,631 -0.10(-0.41%)
Oct 20, 2009 24.78 25.10 24.77 25.08 12,146,786 -0.44(-1.74%)
Oct 19, 2009 25.12 25.61 24.95 25.52 14,788,604 +0.40(+1.60%)
Oct 16, 2009 24.79 25.22 24.61 25.12 14,102,629 +0.15(+0.58%)
Oct 15, 2009 24.55 24.99 24.52 24.97 10,222,863 +0.27(+1.11%)
Oct 14, 2009 24.51 24.78 24.33 24.70 11,168,084 +0.43(+1.76%)
Oct 13, 2009 24.43 24.60 24.23 24.27 11,033,252 -0.20(-0.80%)
Oct 12, 2009 24.90 24.90 24.34 24.47 8,146,442 +0.00(+0.00%)
Oct 09, 2009 24.49 24.57 24.31 24.47 8,301,397 -0.03(-0.10%)
Oct 08, 2009 24.15 24.77 24.14 24.49 12,133,864 +0.43(+1.78%)
Oct 07, 2009 24.17 24.31 23.89 24.07 8,030,954 -0.01(-0.04%)
Oct 06, 2009 23.78 24.20 23.64 24.08 12,894,242 +0.44(+1.84%)
Oct 05, 2009 23.20 23.73 23.07 23.64 12,012,825 +0.39(+1.69%)
Oct 02, 2009 23.11 23.30 22.93 23.25 17,130,088 -0.13(-0.55%)
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.