Walt Disney (NY: DIS )

174.65 USD -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 29.37 29.82 29.25 29.55 14,508,358 +0.20(+0.68%)
Jan 28, 2010 29.43 29.48 28.71 29.35 17,125,820 +0.03(+0.10%)
Jan 27, 2010 29.56 29.81 29.01 29.32 16,121,180 -0.34(-1.15%)
Jan 26, 2010 29.80 29.94 29.32 29.66 11,197,240 -0.26(-0.87%)
Jan 25, 2010 30.22 30.23 29.55 29.92 11,155,795 -0.06(-0.20%)
Jan 22, 2010 30.50 30.71 29.95 29.98 14,459,398 -0.63(-2.06%)
Jan 21, 2010 31.14 31.42 30.57 30.61 15,403,550 -0.58(-1.86%)
Jan 20, 2010 31.00 31.24 30.72 31.19 13,302,792 +0.18(+0.58%)
Jan 19, 2010 30.59 31.19 30.50 31.01 9,662,088 +0.41(+1.34%)
Jan 15, 2010 31.01 30.60 30.60 30.60 13,936,400 -0.42(-1.35%)
Jan 14, 2010 31.13 31.18 30.96 31.02 9,235,595 -0.27(-0.86%)
Jan 13, 2010 30.89 31.37 30.87 31.29 9,620,530 +0.47(+1.52%)
Jan 12, 2010 31.02 31.12 30.68 30.82 14,618,223 -0.54(-1.72%)
Jan 11, 2010 31.53 31.74 31.09 31.36 11,250,423 -0.52(-1.63%)
Jan 08, 2010 31.66 31.94 31.53 31.88 7,657,457 +0.05(+0.16%)
Jan 07, 2010 31.77 31.86 31.54 31.83 8,202,059 +0.01(+0.03%)
Jan 06, 2010 31.90 32.00 31.68 31.82 10,709,499 -0.17(-0.53%)
Jan 05, 2010 32.07 32.16 31.70 31.99 10,307,697 -0.08(-0.25%)
Jan 04, 2010 32.50 32.75 31.87 32.07 13,700,385 -0.18(-0.56%)
Dec 31, 2009 32.27 32.25 32.25 32.25 19,651,700 -0.03(-0.09%)
Dec 30, 2009 32.31 32.38 32.10 32.28 6,692,426 -0.10(-0.31%)
Dec 29, 2009 32.05 32.48 32.01 32.38 6,242,072 +0.47(+1.47%)
Dec 28, 2009 32.24 32.36 31.80 31.91 7,981,601 -0.38(-1.18%)
Dec 24, 2009 32.02 32.34 31.94 32.29 3,557,355 -0.14(-0.43%)
Dec 23, 2009 32.31 32.47 32.04 32.43 6,567,860 +0.12(+0.37%)
Dec 22, 2009 32.31 32.50 32.22 32.31 9,161,918 -0.11(-0.34%)
Dec 21, 2009 32.05 32.49 31.99 32.42 7,702,893 +0.47(+1.47%)
Dec 18, 2009 32.08 32.17 31.58 31.95 15,229,617 +0.02(+0.06%)
Dec 17, 2009 32.17 32.29 31.65 31.93 14,592,531 -0.57(-1.75%)
Dec 16, 2009 32.20 32.59 32.20 32.50 11,947,672 +0.32(+0.99%)
Dec 15, 2009 31.70 32.33 31.61 32.18 15,183,742 +0.35(+1.10%)
Dec 14, 2009 31.83 31.95 31.81 31.83 9,230,700 +0.13(+0.41%)
Dec 11, 2009 31.49 31.83 31.37 31.70 15,481,904 +0.40(+1.28%)
Dec 10, 2009 30.85 31.52 30.75 31.30 13,609,519 +0.60(+1.95%)
Dec 09, 2009 30.93 30.93 30.52 30.70 9,267,834 +0.02(+0.07%)
Dec 08, 2009 30.87 30.98 30.45 30.68 8,684,571 -0.32(-1.03%)
Dec 07, 2009 30.93 31.24 30.82 31.00 12,451,426 +0.16(+0.52%)
Dec 04, 2009 30.68 31.10 30.42 30.84 14,406,306 +0.51(+1.68%)
Dec 03, 2009 30.80 30.97 30.30 30.33 9,511,654 -0.46(-1.49%)
Dec 02, 2009 30.56 30.87 30.50 30.79 11,386,218 +0.06(+0.20%)
Dec 01, 2009 30.44 30.77 30.44 30.73 9,318,163 +0.51(+1.69%)
Nov 30, 2009 30.23 30.37 29.95 30.22 10,260,456 -0.13(-0.43%)
Nov 27, 2009 30.07 30.50 29.80 30.35 5,688,000 -0.26(-0.85%)
Nov 25, 2009 30.24 30.75 30.00 30.61 10,274,899 +0.38(+1.26%)
Nov 24, 2009 30.46 30.53 30.10 30.23 7,829,685 -0.25(-0.82%)
Nov 23, 2009 30.31 30.76 30.31 30.48 8,046,271 +0.47(+1.57%)
Nov 20, 2009 30.07 30.25 29.85 30.01 9,205,790 -0.20(-0.66%)
Nov 19, 2009 30.26 30.40 29.92 30.21 8,148,474 -0.46(-1.50%)
Nov 18, 2009 30.68 30.78 30.30 30.67 7,843,445 -0.20(-0.65%)
Nov 17, 2009 30.27 30.92 30.25 30.87 10,173,507 +0.17(+0.55%)
Nov 16, 2009 30.12 30.88 30.03 30.70 12,891,133 +0.26(+0.85%)
Nov 13, 2009 30.26 30.53 30.07 30.44 29,085,607 +1.39(+4.78%)
Nov 12, 2009 29.40 29.46 28.89 29.05 18,047,684 -0.24(-0.82%)
Nov 11, 2009 29.21 29.47 29.11 29.29 11,551,797 +0.17(+0.58%)
Nov 10, 2009 29.01 29.30 28.95 29.12 16,938,180 +0.12(+0.41%)
Nov 09, 2009 28.67 29.07 28.23 29.00 12,643,278 +0.44(+1.54%)
Nov 06, 2009 28.79 29.00 28.34 28.56 11,862,517 -0.37(-1.28%)
Nov 05, 2009 28.23 29.10 28.23 28.93 12,129,788 +0.90(+3.21%)
Nov 04, 2009 28.12 28.73 27.90 28.03 12,832,823 +0.41(+1.48%)
Nov 03, 2009 27.26 27.73 27.10 27.62 12,026,643 +0.21(+0.77%)
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.