Walt Disney (NY: DIS )

174.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 25.39 25.64 25.04 25.12 25,055,053 -1.10(-4.20%)
Jul 30, 2009 26.38 26.70 26.19 26.22 17,072,490 +0.33(+1.27%)
Jul 29, 2009 26.18 26.64 25.78 25.89 11,834,274 -0.48(-1.82%)
Jul 28, 2009 26.57 26.59 26.09 26.37 10,801,271 -0.04(-0.15%)
Jul 27, 2009 26.64 26.67 26.22 26.41 9,797,925 -0.17(-0.64%)
Jul 24, 2009 26.63 26.82 26.17 26.58 8,817,002 -0.22(-0.82%)
Jul 23, 2009 25.45 26.84 25.31 26.80 17,220,087 +1.42(+5.59%)
Jul 22, 2009 25.09 25.60 24.99 25.38 8,490,689 +0.18(+0.71%)
Jul 21, 2009 25.39 25.54 24.96 25.20 13,081,584 -0.17(-0.67%)
Jul 20, 2009 24.98 25.43 24.77 25.37 13,801,412 +0.86(+3.51%)
Jul 17, 2009 24.81 24.83 24.43 24.51 10,516,727 -0.28(-1.13%)
Jul 16, 2009 24.54 24.99 24.36 24.79 15,463,488 +0.71(+2.95%)
Jul 15, 2009 23.37 24.13 23.37 24.08 12,112,724 +0.97(+4.20%)
Jul 14, 2009 22.72 23.21 22.66 23.11 10,361,444 +0.41(+1.81%)
Jul 13, 2009 22.39 22.78 22.37 22.70 8,433,249 +0.29(+1.29%)
Jul 10, 2009 22.29 22.72 22.14 22.41 11,075,926 -0.12(-0.53%)
Jul 09, 2009 22.38 22.64 22.10 22.53 9,779,557 +0.29(+1.30%)
Jul 08, 2009 22.68 22.84 22.05 22.24 14,542,752 -0.29(-1.29%)
Jul 07, 2009 23.11 23.22 22.50 22.53 15,263,642 -0.56(-2.43%)
Jul 06, 2009 22.68 23.14 22.60 23.09 14,452,164 +0.25(+1.09%)
Jul 02, 2009 23.18 23.45 22.57 22.84 15,561,163 -0.61(-2.60%)
Jul 01, 2009 23.50 23.93 23.39 23.45 8,102,094 +0.12(+0.51%)
Jun 30, 2009 23.70 23.75 23.04 23.33 10,805,144 -0.33(-1.39%)
Jun 29, 2009 23.50 23.84 23.31 23.66 7,735,564 +0.23(+0.98%)
Jun 26, 2009 23.42 23.56 23.15 23.43 12,089,341 -0.12(-0.51%)
Jun 25, 2009 23.20 23.73 23.08 23.55 11,652,781 +0.65(+2.84%)
Jun 24, 2009 23.08 23.48 22.78 22.90 10,006,692 +0.02(+0.09%)
Jun 23, 2009 22.72 23.07 22.55 22.88 9,802,261 +0.22(+0.97%)
Jun 22, 2009 23.19 23.33 22.63 22.66 12,356,503 -0.87(-3.70%)
Jun 19, 2009 23.89 24.12 23.38 23.53 13,805,662 -0.19(-0.80%)
Jun 18, 2009 23.76 23.97 23.51 23.72 9,313,728 +0.04(+0.17%)
Jun 17, 2009 23.43 23.95 23.36 23.68 8,584,251 +0.19(+0.81%)
Jun 16, 2009 24.31 24.43 23.37 23.49 13,346,140 -1.04(-4.22%)
Jun 15, 2009 24.78 24.78 24.04 24.52 7,871,476 -0.53(-2.13%)
Jun 12, 2009 25.03 25.39 24.52 25.06 7,332,339 -0.17(-0.67%)
Jun 11, 2009 25.15 25.64 25.10 25.23 9,577,262 +0.13(+0.52%)
Jun 10, 2009 25.47 25.52 24.82 25.10 11,791,174 -0.23(-0.91%)
Jun 09, 2009 25.18 25.49 25.08 25.33 8,534,748 +0.00(+0.00%)
Jun 08, 2009 24.84 25.55 24.80 25.33 10,700,154 +0.38(+1.52%)
Jun 05, 2009 25.48 25.55 24.85 24.95 10,980,676 -0.19(-0.76%)
Jun 04, 2009 25.01 25.22 24.81 25.14 11,521,726 +0.06(+0.24%)
Jun 03, 2009 24.86 25.16 24.75 25.08 10,891,914 -0.05(-0.20%)
Jun 02, 2009 25.09 25.46 24.88 25.13 9,792,837 +0.10(+0.40%)
Jun 01, 2009 24.83 25.26 24.75 25.03 11,989,975 +0.81(+3.34%)
May 29, 2009 24.14 24.25 23.50 24.22 11,215,502 +0.23(+0.96%)
May 28, 2009 24.07 24.40 23.49 23.99 12,314,637 +0.12(+0.50%)
May 27, 2009 24.44 24.72 23.77 23.87 14,981,295 -0.67(-2.73%)
May 26, 2009 23.47 24.61 23.38 24.54 16,299,788 +0.84(+3.54%)
May 22, 2009 23.25 24.00 23.05 23.70 11,099,036 +0.47(+2.02%)
May 21, 2009 23.08 23.30 22.93 23.23 12,632,240 -0.32(-1.36%)
May 20, 2009 24.00 24.28 23.41 23.55 10,524,144 -0.27(-1.13%)
May 19, 2009 24.25 24.40 23.75 23.82 11,906,199 -0.39(-1.61%)
May 18, 2009 23.62 24.26 23.55 24.21 9,355,264 +0.80(+3.42%)
May 15, 2009 23.45 24.22 23.27 23.41 20,991,732 -0.07(-0.30%)
May 14, 2009 23.65 23.97 23.27 23.48 11,893,320 -0.12(-0.51%)
May 13, 2009 23.89 23.99 23.43 23.60 14,055,867 -0.72(-2.96%)
May 12, 2009 24.90 24.90 23.90 24.32 15,535,824 -0.39(-1.58%)
May 11, 2009 25.11 25.17 24.68 24.71 14,656,578 -0.75(-2.95%)
May 08, 2009 25.70 26.00 25.00 25.46 18,173,635 +0.34(+1.36%)
May 07, 2009 25.80 26.17 24.98 25.12 23,981,423 -0.75(-2.91%)
May 06, 2009 24.95 26.29 24.66 25.87 49,419,969 +2.72(+11.75%)
May 05, 2009 22.69 23.34 22.66 23.15 16,810,469 +0.29(+1.27%)
May 04, 2009 22.01 22.90 21.84 22.86 17,601,403 +0.92(+4.19%)
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.