Walt Disney (NY: DIS )

182.79 USD -4.64 (-2.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 37.19 37.49 36.60 36.84 11,456,411 -0.38(-1.02%)
Apr 29, 2010 36.50 37.39 36.50 37.22 10,576,680 +0.93(+2.56%)
Apr 28, 2010 36.52 36.55 35.96 36.29 10,930,846 -0.03(-0.08%)
Apr 27, 2010 36.78 36.82 36.16 36.32 10,931,587 -0.72(-1.94%)
Apr 26, 2010 36.76 37.14 36.67 37.04 9,983,116 +0.25(+0.68%)
Apr 23, 2010 36.80 36.85 36.49 36.79 7,677,095 +0.01(+0.03%)
Apr 22, 2010 36.30 36.87 36.12 36.78 10,494,552 +0.22(+0.60%)
Apr 21, 2010 36.39 36.75 36.35 36.56 84,144 +0.02(+0.05%)
Apr 20, 2010 36.28 36.65 36.28 36.54 16,514,995 +0.37(+1.02%)
Apr 19, 2010 35.80 36.17 35.58 36.17 9,840,403 +0.34(+0.95%)
Apr 16, 2010 36.22 36.51 35.68 35.83 12,334,732 -0.57(-1.57%)
Apr 15, 2010 36.08 36.51 35.86 36.40 9,185,896 +0.20(+0.55%)
Apr 14, 2010 35.89 36.21 35.77 36.20 9,267,354 +0.36(+1.00%)
Apr 13, 2010 35.87 36.06 35.71 35.84 10,922,197 -0.05(-0.14%)
Apr 12, 2010 36.14 36.33 35.80 35.89 10,410,802 -0.33(-0.91%)
Apr 09, 2010 35.82 36.88 35.64 36.22 21,346,089 +0.55(+1.54%)
Apr 08, 2010 35.28 35.75 35.14 35.67 9,915,874 +0.39(+1.11%)
Apr 07, 2010 35.39 35.49 35.06 35.28 9,242,151 -0.19(-0.54%)
Apr 06, 2010 35.24 35.61 35.10 35.47 12,637,701 +0.19(+0.54%)
Apr 05, 2010 35.28 35.54 35.07 35.28 10,607,893 -0.27(-0.76%)
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.