Walt Disney (NY: DIS )

187.26 USD +1.33 (+0.72%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 32.54 32.83 31.91 32.58 77,117 +0.23(+0.71%)
Aug 30, 2010 32.73 32.99 32.35 32.35 7,706,059 -0.43(-1.31%)
Aug 27, 2010 31.82 32.85 31.58 32.78 11,143,925 +0.71(+2.21%)
Aug 26, 2010 32.29 32.44 31.88 32.07 8,079 -0.04(-0.12%)
Aug 25, 2010 31.87 32.24 31.55 32.11 3,762 -0.03(-0.09%)
Aug 24, 2010 32.49 32.70 31.97 32.14 96,820 -0.79(-2.40%)
Aug 23, 2010 33.23 33.55 32.80 32.93 8,046,484 -0.12(-0.36%)
Aug 20, 2010 33.00 33.20 32.71 33.05 8,632,689 -0.14(-0.42%)
Aug 19, 2010 33.72 33.78 33.06 33.19 49,081 -0.72(-2.12%)
Aug 18, 2010 33.81 34.22 33.40 33.91 10,900 +0.15(+0.44%)
Aug 17, 2010 33.92 33.99 33.51 33.76 26,946 +0.10(+0.30%)
Aug 16, 2010 33.44 33.75 33.12 33.66 6,917,776 -0.02(-0.06%)
Aug 13, 2010 33.68 33.81 33.41 33.68 11,058,028 -0.31(-0.91%)
Aug 12, 2010 33.85 34.30 33.71 33.99 11,804,430 -0.23(-0.67%)
Aug 11, 2010 34.77 34.77 34.13 34.22 15,040,714 -0.68(-1.95%)
Aug 10, 2010 34.89 35.41 34.73 34.90 26,851 -0.26(-0.74%)
Aug 09, 2010 34.96 35.23 34.90 35.16 7,809,277 +0.16(+0.46%)
Aug 06, 2010 35.00 35.09 34.39 35.00 8,061,671 +0.02(+0.06%)
Aug 05, 2010 34.68 35.05 34.56 34.98 8,407,375 +0.15(+0.43%)
Aug 04, 2010 34.41 34.96 34.14 34.83 28,900 +0.62(+1.81%)
Aug 03, 2010 34.44 34.55 34.02 34.21 12,000 -0.27(-0.78%)
Aug 02, 2010 34.14 34.68 34.13 34.48 9,922,410 +0.79(+2.34%)
Jul 30, 2010 33.69 33.88 33.02 33.69 7,805,184 -0.02(-0.06%)
Jul 29, 2010 34.22 34.80 33.42 33.71 8,356 -0.33(-0.97%)
Jul 28, 2010 34.04 34.21 33.80 34.04 1,565 -0.24(-0.70%)
Jul 27, 2010 34.28 34.66 33.96 34.28 13,110 -0.12(-0.35%)
Jul 26, 2010 34.09 34.72 34.09 34.40 10,109,366 +0.27(+0.79%)
Jul 23, 2010 33.52 34.21 33.45 34.13 10,790,200 +0.54(+1.61%)
Jul 22, 2010 33.09 33.77 33.05 33.59 17,100 +0.78(+2.38%)
Jul 21, 2010 33.47 33.60 32.63 32.81 10,150,960 -0.59(-1.77%)
Jul 20, 2010 33.40 33.45 32.80 33.40 11,631,999 +0.09(+0.27%)
Jul 19, 2010 33.09 33.50 32.99 33.31 9,597,661 +0.28(+0.85%)
Jul 16, 2010 33.03 34.00 32.92 33.03 13,060,062 -0.61(-1.81%)
Jul 15, 2010 34.15 34.42 33.60 33.64 10,658,636 -0.60(-1.75%)
Jul 14, 2010 34.24 34.51 33.92 34.24 27,133 -0.21(-0.61%)
Jul 13, 2010 34.45 34.67 33.96 34.45 36,910 +0.68(+2.01%)
Jul 12, 2010 33.58 33.89 33.39 33.77 10,094,258 +0.02(+0.06%)
Jul 09, 2010 33.75 33.80 33.37 33.75 8,530,805 +0.41(+1.23%)
Jul 08, 2010 33.33 33.54 32.90 33.34 11,515 +0.23(+0.69%)
Jul 07, 2010 31.73 33.17 31.66 33.11 120,206 +1.39(+4.38%)
Jul 06, 2010 31.77 32.30 31.38 31.72 4,467 +0.34(+1.08%)
Jul 02, 2010 31.38 31.68 30.72 31.38 15,597,260 -0.08(-0.25%)
Jul 01, 2010 31.49 32.10 30.91 31.46 19,906,410 -0.04(-0.13%)
Jun 30, 2010 31.50 32.51 31.36 31.50 23,809 -0.69(-2.14%)
Jun 29, 2010 32.19 33.37 32.04 32.19 58,932 -1.29(-3.85%)
Jun 25, 2010 33.48 33.68 33.12 33.48 11,155,628 -0.12(-0.36%)
Jun 24, 2010 33.60 34.18 33.46 33.60 66,551 -0.74(-2.15%)
Jun 23, 2010 34.36 34.63 34.05 34.34 9,473,961 -0.01(-0.03%)
Jun 22, 2010 35.12 35.46 34.29 34.35 50,033 -0.71(-2.03%)
Jun 21, 2010 35.50 35.83 34.86 35.06 11,384,016 -0.09(-0.26%)
Jun 18, 2010 35.15 35.35 34.92 35.15 14,674,180 +0.08(+0.23%)
Jun 17, 2010 34.80 35.11 34.60 35.07 10,951,054 +0.28(+0.80%)
Jun 16, 2010 34.79 34.93 34.48 34.79 9,416,200 -0.20(-0.57%)
Jun 15, 2010 34.99 35.00 34.11 34.99 3,632 +1.06(+3.12%)
Jun 14, 2010 34.49 34.57 33.92 33.93 9,336,756 -0.31(-0.91%)
Jun 11, 2010 33.85 34.26 33.58 34.24 8,807,528 +0.13(+0.38%)
Jun 10, 2010 34.11 34.23 33.45 34.11 90,330 +1.17(+3.55%)
Jun 09, 2010 33.30 33.82 32.83 32.94 13,707,510 -0.21(-0.63%)
Jun 08, 2010 33.03 33.32 32.41 33.15 15,651,802 +0.11(+0.33%)
Jun 07, 2010 33.70 34.07 33.01 33.04 14,541,183 -0.65(-1.93%)
Jun 04, 2010 33.72 34.35 33.44 33.69 21,813,072 -1.02(-2.94%)
Jun 03, 2010 34.92 35.10 34.31 34.71 17,752,439 -0.03(-0.09%)
Jun 02, 2010 34.74 34.79 33.46 34.74 18,309,285 +1.41(+4.23%)
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.