Walt Disney (NY: DIS )

181.51 USD -2.74 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.06 18.49 17.82 18.16 14,702,069 +0.31(+1.74%)
Mar 30, 2009 18.12 18.26 17.54 17.85 13,150,446 -1.21(-6.35%)
Mar 26, 2009 18.68 19.14 18.40 19.06 15,556,729 +0.53(+2.86%)
Mar 25, 2009 18.34 18.88 17.86 18.53 16,019,125 +0.24(+1.31%)
Mar 24, 2009 18.09 18.70 18.04 18.29 16,618,970 -0.63(-3.33%)
Mar 23, 2009 18.31 18.92 18.26 18.92 15,830,785 +1.47(+8.42%)
Mar 20, 2009 17.80 17.98 17.08 17.45 17,766,791 -0.26(-1.48%)
Mar 19, 2009 18.15 18.30 17.48 17.71 17,367,557 -0.40(-2.19%)
Mar 18, 2009 17.72 18.37 17.50 18.11 16,190,698 +0.29(+1.63%)
Mar 17, 2009 17.20 17.83 17.16 17.82 11,463,197 +0.61(+3.54%)
Mar 16, 2009 17.27 17.69 17.12 17.21 18,963,266 +0.08(+0.47%)
Mar 13, 2009 17.64 17.64 17.01 17.13 0 -0.30(-1.72%)
Mar 12, 2009 16.80 17.49 16.57 17.43 16,769,116 +0.84(+5.06%)
Mar 11, 2009 16.76 16.98 16.38 16.59 14,956,878 +0.00(+0.00%)
Mar 10, 2009 15.23 16.62 15.14 16.59 24,287,130 +1.00(+6.41%)
Mar 09, 2009 15.48 16.24 15.46 15.59 14,569,175 -0.24(-1.52%)
Mar 06, 2009 15.84 16.42 15.32 15.83 0 -0.16(-1.00%)
Mar 05, 2009 16.50 16.60 15.85 15.99 17,045,545 -0.95(-5.61%)
Mar 04, 2009 16.52 17.22 16.09 16.94 15,800,518 +0.94(+5.88%)
Mar 02, 2009 16.48 16.55 15.90 16.00 17,102,306 -0.77(-4.59%)
Feb 27, 2009 16.68 17.13 16.42 16.77 0 -0.20(-1.18%)
Feb 26, 2009 17.54 17.60 16.86 16.97 12,637,970 -0.39(-2.25%)
Feb 25, 2009 17.78 17.80 17.03 17.36 16,146,719 -0.56(-3.12%)
Feb 24, 2009 17.11 18.15 16.97 17.92 16,498,618 +0.95(+5.60%)
Feb 23, 2009 17.71 17.84 16.92 16.97 15,134,623 -0.56(-3.19%)
Feb 20, 2009 17.25 17.88 17.13 17.53 22,969,800 -0.16(-0.90%)
Feb 19, 2009 17.78 18.01 17.22 17.69 19,576,470 +0.06(+0.34%)
Feb 18, 2009 17.95 18.01 17.53 17.63 18,669,077 -0.21(-1.18%)
Feb 17, 2009 18.07 18.11 17.72 17.84 21,994,564 -0.68(-3.67%)
Feb 13, 2009 18.72 18.90 18.40 18.52 11,804,937 -0.31(-1.65%)
Feb 12, 2009 18.33 18.88 18.03 18.83 20,367,075 +0.33(+1.78%)
Feb 11, 2009 18.95 18.98 18.26 18.50 19,154,354 -0.26(-1.39%)
Feb 10, 2009 19.28 19.44 18.64 18.76 22,253,117 -0.68(-3.50%)
Feb 09, 2009 19.82 19.82 19.10 19.44 15,404,340 -0.01(-0.05%)
Feb 06, 2009 18.76 19.64 18.65 19.45 20,471,220 +0.74(+3.96%)
Feb 05, 2009 18.87 19.30 18.17 18.71 34,993,711 -0.29(-1.53%)
Feb 04, 2009 19.59 20.09 18.71 19.00 48,823,104 -1.62(-7.86%)
Feb 03, 2009 20.78 20.79 19.76 20.62 27,426,767 +0.42(+2.08%)
Feb 02, 2009 20.08 20.50 19.84 20.20 16,499,509 -0.48(-2.32%)
Jan 30, 2009 21.31 21.65 20.51 20.68 0 -0.57(-2.68%)
Jan 29, 2009 21.93 22.02 21.12 21.25 11,295,436 -1.03(-4.62%)
Jan 28, 2009 21.64 22.40 21.60 22.28 13,193,428 +1.03(+4.85%)
Jan 27, 2009 20.91 21.50 20.85 21.25 12,696,527 +0.39(+1.87%)
Jan 26, 2009 21.08 21.42 20.50 20.86 10,840,382 +0.25(+1.21%)
Jan 23, 2009 20.43 20.97 19.98 20.61 15,436,874 -0.36(-1.72%)
Jan 22, 2009 20.79 21.20 20.47 20.97 16,007,675 -0.26(-1.22%)
Jan 21, 2009 20.84 21.31 20.46 21.23 17,181,872 +0.99(+4.89%)
Jan 20, 2009 21.46 21.66 20.15 20.24 19,725,014 -1.22(-5.68%)
Jan 16, 2009 21.67 22.14 20.78 21.46 0 +0.10(+0.47%)
Jan 15, 2009 20.80 21.61 19.95 21.36 18,249,243 +0.56(+2.69%)
Jan 14, 2009 20.93 21.20 20.42 20.80 15,853,797 -0.40(-1.89%)
Jan 13, 2009 21.52 21.93 21.03 21.20 15,502,148 -0.66(-3.02%)
Jan 12, 2009 22.30 22.48 21.61 21.86 11,259,795 -0.45(-2.02%)
Jan 09, 2009 23.12 23.12 22.23 22.31 11,489,673 -0.59(-2.58%)
Jan 08, 2009 23.10 23.22 22.51 22.90 12,600,251 -0.28(-1.21%)
Jan 07, 2009 23.89 23.89 22.92 23.18 12,410,764 -1.13(-4.65%)
Jan 06, 2009 23.81 24.83 23.80 24.31 12,144,249 +0.81(+3.45%)
Jan 05, 2009 23.51 24.00 23.29 23.50 11,713,726 -0.42(-1.76%)
Jan 02, 2009 22.76 24.03 22.50 23.92 0 +1.23(+5.42%)
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.