Walt Disney (NY: DIS )

122.22 +1.24 (+1.02%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 33.33 33.80 33.22 33.54 12,469,186 +0.47(+1.43%)
Aug 30, 2011 32.61 33.35 32.32 33.07 14,278,250 +0.41(+1.27%)
Aug 29, 2011 32.22 32.66 32.11 32.65 8,527,757 +0.75(+2.35%)
Aug 26, 2011 31.63 32.14 30.88 31.90 11,421,839 +0.38(+1.22%)
Aug 25, 2011 32.03 32.33 31.39 31.52 10,966,604 -0.49(-1.54%)
Aug 24, 2011 31.52 32.08 31.25 32.01 12,791,152 +0.39(+1.25%)
Aug 23, 2011 31.58 31.62 30.85 31.62 30,889,092 +0.09(+0.28%)
Aug 22, 2011 31.92 32.15 31.45 31.53 15,234,437 +0.17(+0.53%)
Aug 19, 2011 31.46 32.48 31.33 31.36 19,301,666 -0.69(-2.15%)
Aug 18, 2011 31.97 32.19 31.68 32.05 24,104,478 -0.81(-2.46%)
Aug 17, 2011 33.10 33.23 32.34 32.86 12,938,713 -0.05(-0.15%)
Aug 16, 2011 32.61 33.16 32.25 32.91 18,846,318 -0.23(-0.68%)
Aug 15, 2011 32.92 33.28 32.58 33.14 18,122,988 +0.55(+1.69%)
Aug 12, 2011 32.26 33.05 31.94 32.58 24,806,314 +0.96(+3.02%)
Aug 11, 2011 31.34 32.57 31.32 31.63 36,954,232 +0.57(+1.84%)
Aug 10, 2011 31.35 31.78 29.15 31.06 88,403,712 -3.11(-9.11%)
Aug 09, 2011 33.54 34.22 31.82 34.17 32,328,940 +1.64(+5.06%)
Aug 08, 2011 33.54 34.04 32.53 32.53 26,324,302 -2.12(-6.11%)
Aug 05, 2011 35.24 35.40 33.87 34.64 23,138,440 -0.17(-0.48%)
Aug 04, 2011 36.29 36.33 34.72 34.81 19,669,362 -2.05(-5.56%)
Aug 03, 2011 36.38 36.93 35.91 36.86 11,987,681 +0.45(+1.24%)
Aug 02, 2011 37.48 37.84 36.37 36.41 13,863,237 -1.45(-3.82%)
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.