Walt Disney (NY: DIS )

122.42 +1.44 (+1.19%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 31.78 31.76 31.76 31.76 19,956,696 -0.03(-0.09%)
Dec 30, 2009 31.82 31.89 31.61 31.79 6,796,293 -0.10(-0.31%)
Dec 29, 2009 31.56 31.98 31.52 31.89 6,338,949 +0.46(+1.47%)
Dec 28, 2009 31.75 31.87 31.31 31.42 8,105,476 -0.37(-1.18%)
Dec 24, 2009 31.53 31.85 31.45 31.80 3,612,565 -0.14(-0.43%)
Dec 23, 2009 31.82 31.97 31.55 31.93 6,669,794 +0.12(+0.37%)
Dec 22, 2009 31.82 32.00 31.73 31.82 9,304,112 -0.11(-0.34%)
Dec 21, 2009 31.56 31.99 31.50 31.92 7,822,443 +0.46(+1.47%)
Dec 18, 2009 31.59 31.68 31.10 31.46 15,465,983 +0.02(+0.06%)
Dec 17, 2009 31.68 31.80 31.17 31.44 14,819,009 -0.56(-1.75%)
Dec 16, 2009 31.71 32.09 31.71 32.00 12,133,101 +0.32(+0.99%)
Dec 15, 2009 31.22 31.84 31.13 31.69 15,419,396 +0.34(+1.10%)
Dec 14, 2009 31.34 31.46 31.32 31.34 9,373,962 +0.13(+0.41%)
Dec 11, 2009 31.01 31.34 30.89 31.22 15,722,185 +0.39(+1.28%)
Dec 10, 2009 30.38 31.04 30.28 30.82 13,820,740 +0.59(+1.95%)
Dec 09, 2009 30.46 30.46 30.05 30.23 9,411,672 +0.02(+0.07%)
Dec 08, 2009 30.40 30.51 29.98 30.21 8,819,357 -0.32(-1.03%)
Dec 07, 2009 30.46 30.76 30.35 30.53 12,644,674 +0.16(+0.52%)
Dec 04, 2009 30.21 30.62 29.96 30.37 14,629,894 +0.50(+1.68%)
Dec 03, 2009 30.33 30.50 29.84 29.87 9,659,276 -0.45(-1.49%)
Dec 02, 2009 30.09 30.40 30.03 30.32 11,562,933 +0.06(+0.19%)
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.