Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 25.00 25.25 24.66 24.74 25,443,910 -1.08(-4.20%)
Jul 30, 2009 25.98 26.29 25.79 25.82 17,337,458 +0.32(+1.27%)
Jul 29, 2009 25.78 26.23 25.39 25.49 12,017,943 -0.47(-1.82%)
Jul 28, 2009 26.16 26.18 25.69 25.97 10,968,908 -0.04(-0.15%)
Jul 27, 2009 26.23 26.26 25.82 26.01 9,949,990 -0.17(-0.64%)
Jul 24, 2009 26.22 26.41 25.77 26.17 8,953,843 -0.22(-0.82%)
Jul 23, 2009 25.06 26.43 24.92 26.39 17,487,346 +1.40(+5.59%)
Jul 22, 2009 24.71 25.21 24.61 24.99 8,622,466 +0.18(+0.71%)
Jul 21, 2009 25.00 25.15 24.58 24.81 13,284,612 -0.17(-0.67%)
Jul 20, 2009 24.60 25.04 24.39 24.98 14,015,612 +0.85(+3.51%)
Jul 17, 2009 24.43 24.45 24.06 24.14 10,679,948 -0.28(-1.13%)
Jul 16, 2009 24.16 24.61 23.99 24.41 15,703,483 +0.70(+2.95%)
Jul 15, 2009 23.01 23.76 23.01 23.71 12,300,715 +0.96(+4.20%)
Jul 14, 2009 22.37 22.86 22.31 22.76 10,522,255 +0.40(+1.81%)
Jul 13, 2009 22.05 22.43 22.03 22.35 8,564,134 +0.29(+1.29%)
Jul 10, 2009 21.95 22.37 21.80 22.07 11,247,826 -0.12(-0.53%)
Jul 09, 2009 22.04 22.29 21.76 22.19 9,931,337 +0.29(+1.30%)
Jul 08, 2009 22.33 22.49 21.71 21.90 14,768,457 -0.29(-1.29%)
Jul 07, 2009 22.76 22.87 22.16 22.19 15,500,536 -0.55(-2.43%)
Jul 06, 2009 22.33 22.79 22.25 22.74 14,676,463 +0.25(+1.09%)
Jul 02, 2009 22.83 23.09 22.23 22.49 15,802,674 -0.60(-2.60%)
Jul 01, 2009 23.14 23.56 23.03 23.09 8,227,839 +0.12(+0.51%)
Jun 30, 2009 23.34 23.39 22.69 22.97 10,972,841 -0.32(-1.39%)
Jun 29, 2009 23.14 23.48 22.95 23.30 7,855,621 +0.23(+0.98%)
Jun 26, 2009 23.06 23.20 22.80 23.07 12,276,969 -0.12(-0.51%)
Jun 25, 2009 22.85 23.37 22.73 23.19 11,833,634 +0.64(+2.84%)
Jun 24, 2009 22.73 23.12 22.43 22.55 10,161,997 +0.02(+0.09%)
Jun 23, 2009 22.37 22.72 22.21 22.53 9,954,393 +0.22(+0.97%)
Jun 22, 2009 22.84 22.97 22.28 22.31 12,548,277 -0.86(-3.70%)
Jun 19, 2009 23.52 23.75 23.02 23.17 14,019,928 -0.19(-0.80%)
Jun 18, 2009 23.40 23.60 23.15 23.36 9,458,278 +0.04(+0.17%)
Jun 17, 2009 23.07 23.58 23.00 23.32 8,717,480 +0.19(+0.81%)
Jun 16, 2009 23.94 24.06 23.01 23.13 13,553,274 -1.02(-4.22%)
Jun 15, 2009 24.40 24.40 23.67 24.15 7,993,642 -0.53(-2.13%)
Jun 12, 2009 24.65 25.00 24.15 24.68 7,446,138 -0.17(-0.67%)
Jun 11, 2009 24.77 25.25 24.72 24.84 9,725,902 +0.13(+0.52%)
Jun 10, 2009 25.08 25.13 24.44 24.72 11,974,174 -0.23(-0.91%)
Jun 09, 2009 24.80 25.10 24.70 24.94 8,667,208 +0.00(+0.00%)
Jun 08, 2009 24.46 25.16 24.42 24.94 10,866,222 +0.37(+1.52%)
Jun 05, 2009 25.09 25.16 24.47 24.57 11,151,097 -0.19(-0.76%)
Jun 04, 2009 24.63 24.83 24.43 24.76 11,700,545 +0.06(+0.24%)
Jun 03, 2009 24.48 24.78 24.37 24.70 11,060,958 -0.05(-0.20%)
Jun 02, 2009 24.71 25.07 24.50 24.75 9,944,823 +0.10(+0.40%)
Jun 01, 2009 24.45 24.87 24.37 24.65 12,176,061 +0.80(+3.34%)
May 29, 2009 23.77 23.88 23.14 23.85 11,389,568 +0.23(+0.96%)
May 28, 2009 23.70 24.03 23.13 23.62 12,505,762 +0.12(+0.50%)
May 27, 2009 24.07 24.34 23.41 23.51 15,213,807 -0.66(-2.73%)
May 26, 2009 23.11 24.23 23.02 24.16 16,552,763 +0.83(+3.54%)
May 22, 2009 22.89 23.63 22.70 23.34 11,271,294 +0.46(+2.02%)
May 21, 2009 22.73 22.94 22.58 22.88 12,828,294 -0.32(-1.36%)
May 20, 2009 23.63 23.91 23.05 23.19 10,687,480 -0.27(-1.13%)
May 19, 2009 23.88 24.03 23.39 23.46 12,090,985 -0.38(-1.61%)
May 18, 2009 23.26 23.89 23.19 23.84 9,500,459 +0.79(+3.42%)
May 15, 2009 23.09 23.85 22.91 23.05 21,317,526 -0.07(-0.30%)
May 14, 2009 23.29 23.60 22.91 23.12 12,077,906 -0.12(-0.51%)
May 13, 2009 23.52 23.62 23.07 23.24 14,274,016 -0.71(-2.96%)
May 12, 2009 24.52 24.52 23.53 23.95 15,776,942 -0.38(-1.58%)
May 11, 2009 24.73 24.79 24.30 24.33 14,884,050 -0.74(-2.95%)
May 08, 2009 25.31 25.60 24.62 25.07 18,455,694 +0.34(+1.36%)
May 07, 2009 25.41 25.77 24.60 24.73 24,353,618 -0.74(-2.91%)
May 06, 2009 24.57 25.89 24.28 25.47 50,186,972 +2.68(+11.75%)
May 05, 2009 22.34 22.98 22.31 22.80 17,071,368 +0.29(+1.27%)
May 04, 2009 21.67 22.55 21.51 22.51 17,874,580 +0.91(+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.