Walt Disney (NY: DIS )

145.98 USD +4.91 (+3.48%)
Official Closing Price Updated: 5:47 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 27.93 28.00 27.25 27.46 18,600,625 -0.48(-1.72%)
Sep 29, 2009 28.26 28.44 27.94 27.94 8,057,772 -0.39(-1.38%)
Sep 28, 2009 27.77 28.38 27.72 28.33 8,633,013 +0.71(+2.57%)
Sep 25, 2009 28.00 28.02 27.55 27.62 13,627,925 -0.35(-1.25%)
Sep 24, 2009 28.13 28.32 27.65 27.97 11,950,203 -0.11(-0.39%)
Sep 23, 2009 28.49 28.60 28.04 28.08 11,057,215 -0.30(-1.06%)
Sep 22, 2009 28.13 28.40 28.01 28.38 9,578,895 +0.38(+1.36%)
Sep 21, 2009 28.12 28.18 27.66 28.00 10,804,491 -0.44(-1.55%)
Sep 18, 2009 28.57 28.68 28.25 28.44 14,104,726 -0.02(-0.07%)
Sep 17, 2009 28.31 28.53 28.14 28.46 13,941,387 +0.25(+0.88%)
Sep 16, 2009 28.31 28.46 28.10 28.21 10,006,988 -0.08(-0.28%)
Sep 15, 2009 28.00 28.37 27.83 28.29 10,712,157 +0.21(+0.75%)
Sep 14, 2009 28.19 28.29 27.79 28.08 12,298,233 -0.34(-1.20%)
Sep 11, 2009 28.35 28.42 28.01 28.42 14,221,686 +0.06(+0.21%)
Sep 10, 2009 26.96 28.37 26.96 28.36 21,856,303 +1.41(+5.23%)
Sep 09, 2009 26.29 26.99 26.15 26.95 19,096,552 +0.67(+2.55%)
Sep 08, 2009 26.31 26.36 26.09 26.28 12,399,351 +0.38(+1.47%)
Sep 04, 2009 25.45 26.03 25.35 25.90 11,638,462 +0.46(+1.81%)
Sep 03, 2009 25.59 25.63 25.25 25.44 11,087,573 +0.04(+0.16%)
Sep 02, 2009 25.63 25.65 25.26 25.40 14,833,120 -0.28(-1.09%)
Sep 01, 2009 25.89 26.67 25.59 25.68 26,083,159 -0.36(-1.38%)
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%)
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.