Walt Disney (NY: DIS )

150.16 USD -1.33 (-0.88%)
Streaming Delayed Price Updated: 8:35 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 22.57 22.95 22.52 22.69 0 +0.00(+0.00%)
Dec 31, 2008 22.57 22.95 22.52 22.69 9,012,048 +0.21(+0.93%)
Dec 30, 2008 21.48 22.50 21.38 22.48 11,105,160 +1.01(+4.70%)
Dec 29, 2008 22.15 22.15 21.15 21.47 7,488,925 -0.71(-3.20%)
Dec 26, 2008 22.29 22.42 21.96 22.18 3,083,199 +0.19(+0.86%)
Dec 24, 2008 21.91 22.21 21.79 21.99 3,511,543 +0.14(+0.64%)
Dec 23, 2008 22.18 22.50 21.76 21.85 9,503,049 -0.08(-0.36%)
Dec 22, 2008 22.41 22.53 21.28 21.93 12,596,861 -0.50(-2.23%)
Dec 19, 2008 23.00 23.20 22.18 22.43 21,133,747 -0.40(-1.75%)
Dec 18, 2008 23.67 23.90 22.50 22.83 18,351,478 -0.75(-3.18%)
Dec 17, 2008 23.57 23.94 23.14 23.58 14,815,912 -0.20(-0.84%)
Dec 16, 2008 23.04 24.17 22.57 23.78 22,276,488 +1.01(+4.44%)
Dec 15, 2008 22.93 22.98 22.34 22.77 12,908,775 +0.16(+0.71%)
Dec 12, 2008 22.12 22.86 21.93 22.61 15,045,719 -0.21(-0.92%)
Dec 11, 2008 23.41 23.66 22.58 22.82 14,866,569 -0.88(-3.71%)
Dec 10, 2008 23.85 24.20 23.30 23.70 16,293,547 +0.17(+0.72%)
Dec 09, 2008 24.08 24.88 23.32 23.53 26,433,328 -1.39(-5.58%)
Dec 08, 2008 23.00 26.10 22.91 24.92 34,087,368 +2.15(+9.44%)
Dec 05, 2008 21.51 22.84 20.87 22.77 17,995,646 +0.98(+4.50%)
Dec 04, 2008 21.54 22.56 21.46 21.79 17,198,621 -0.15(-0.68%)
Dec 03, 2008 21.11 22.00 20.57 21.94 16,331,704 +0.48(+2.24%)
Dec 02, 2008 20.65 21.55 20.30 21.46 20,051,182 +1.13(+5.56%)
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.