Walt Disney (NY: DIS )

159.56 USD -3.47 (-2.13%)
Streaming Delayed Price Updated: 4:39 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 26.49 26.97 25.75 26.04 29,465,597 -0.80(-2.98%)
Aug 28, 2009 27.08 27.08 26.59 26.84 9,270,020 -0.17(-0.63%)
Aug 27, 2009 27.10 27.11 26.51 27.01 9,044,599 +0.01(+0.04%)
Aug 26, 2009 26.72 27.20 26.59 27.00 10,571,935 +0.13(+0.48%)
Aug 25, 2009 26.98 27.30 26.80 26.87 11,416,967 +0.07(+0.26%)
Aug 24, 2009 26.99 27.12 26.73 26.80 9,356,398 +0.01(+0.04%)
Aug 21, 2009 26.05 26.86 25.87 26.79 13,725,647 +0.90(+3.48%)
Aug 20, 2009 25.53 25.99 25.47 25.89 10,030,170 +0.41(+1.61%)
Aug 19, 2009 25.00 25.60 25.00 25.48 11,145,481 +0.28(+1.11%)
Aug 18, 2009 25.23 25.28 24.95 25.20 9,701,179 -0.00(-0.01%)
Aug 17, 2009 25.38 25.54 24.89 25.20 9,395,809 -0.66(-2.54%)
Aug 14, 2009 26.23 26.47 25.54 25.86 8,901,350 -0.40(-1.52%)
Aug 13, 2009 26.28 26.35 25.71 26.26 10,621,779 +0.04(+0.15%)
Aug 12, 2009 25.91 26.47 25.75 26.22 9,023,916 +0.32(+1.24%)
Aug 11, 2009 26.33 26.41 25.77 25.90 8,745,118 -0.54(-2.04%)
Aug 10, 2009 26.42 26.54 26.14 26.44 8,154,017 -0.25(-0.94%)
Aug 07, 2009 25.63 26.83 25.60 26.69 14,579,406 +1.32(+5.20%)
Aug 06, 2009 25.35 25.62 25.07 25.37 9,145,124 +0.10(+0.40%)
Aug 05, 2009 25.64 25.70 24.99 25.27 12,042,903 -0.37(-1.44%)
Aug 04, 2009 25.35 25.66 25.24 25.64 10,068,639 +0.14(+0.55%)
Aug 03, 2009 25.52 25.61 25.36 25.50 18,161,408 +0.38(+1.51%)
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%)
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.