Walt Disney (NY: DIS )

171.44 USD -1.99 (-1.15%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 34.68 35.89 34.66 35.85 16,522,720 +1.85(+5.44%)
Nov 29, 2011 34.34 34.50 33.97 34.00 7,655,119 -0.07(-0.21%)
Nov 28, 2011 34.27 34.53 33.76 34.07 8,655,881 +0.56(+1.67%)
Nov 25, 2011 33.50 34.22 33.28 33.51 4,991,843 +0.11(+0.33%)
Nov 23, 2011 33.58 33.78 33.40 33.40 10,763,962 -0.62(-1.82%)
Nov 22, 2011 34.21 34.47 33.41 34.02 12,500,662 -0.31(-0.90%)
Nov 21, 2011 35.48 35.63 34.22 34.33 39,963,220 -1.30(-3.65%)
Nov 18, 2011 35.39 35.78 35.24 35.63 32,200,229 +0.48(+1.37%)
Nov 17, 2011 35.38 35.86 34.80 35.15 32,561,906 -0.38(-1.07%)
Nov 16, 2011 35.96 36.32 35.47 35.53 10,809,676 -0.92(-2.52%)
Nov 15, 2011 35.96 37.00 35.96 36.45 14,226,683 +0.33(+0.91%)
Nov 14, 2011 36.33 36.42 35.88 36.12 9,631,899 -0.58(-1.58%)
Nov 11, 2011 36.63 37.42 36.37 36.70 22,392,161 +2.06(+5.95%)
Nov 10, 2011 34.16 34.76 33.65 34.64 12,149,035 +0.85(+2.52%)
Nov 09, 2011 34.59 34.59 33.66 33.79 11,911,112 -1.50(-4.25%)
Nov 08, 2011 35.44 35.46 34.34 35.29 10,710,889 +0.14(+0.40%)
Nov 07, 2011 34.86 35.17 34.61 35.15 6,942,488 +0.39(+1.12%)
Nov 04, 2011 34.81 35.01 34.33 34.76 6,431,324 -0.27(-0.77%)
Nov 03, 2011 34.57 35.12 33.97 35.03 9,276,054 +0.96(+2.82%)
Nov 02, 2011 34.13 34.38 33.80 34.07 8,538,039 +0.47(+1.40%)
Nov 01, 2011 34.43 34.47 33.31 33.60 13,364,345 -1.28(-3.67%)
Oct 31, 2011 35.72 35.79 34.86 34.88 10,147,979 -1.33(-3.67%)
Oct 28, 2011 36.23 36.34 35.72 36.21 8,478,020 -0.07(-0.19%)
Oct 27, 2011 35.79 36.60 35.63 36.28 11,271,287 +1.23(+3.51%)
Oct 26, 2011 34.88 35.19 34.09 35.05 10,407,128 +0.54(+1.56%)
Oct 25, 2011 35.20 35.35 34.41 34.51 7,811,229 -0.86(-2.43%)
Oct 24, 2011 35.24 35.71 35.02 35.37 8,837,897 +0.21(+0.60%)
Oct 21, 2011 34.18 35.16 34.09 35.16 13,707,673 +1.32(+3.90%)
Oct 20, 2011 33.85 34.12 33.25 33.84 7,319,146 +0.23(+0.68%)
Oct 19, 2011 33.88 34.35 33.47 33.61 7,478,971 -0.33(-0.97%)
Oct 18, 2011 33.46 34.20 33.13 33.94 10,980,504 +0.55(+1.65%)
Oct 17, 2011 33.83 34.22 33.18 33.39 9,987,660 -1.08(-3.13%)
Oct 14, 2011 34.02 34.53 33.91 34.47 10,694,950 +0.92(+2.74%)
Oct 13, 2011 33.39 33.73 33.26 33.55 6,837,822 -0.21(-0.62%)
Oct 12, 2011 32.96 34.43 32.75 33.76 17,363,309 +1.15(+3.53%)
Oct 11, 2011 33.11 33.28 32.24 32.61 12,891,053 -0.39(-1.18%)
Oct 10, 2011 32.36 33.10 32.30 33.00 7,887,060 +1.30(+4.10%)
Oct 07, 2011 32.20 32.37 31.61 31.70 12,070,099 -0.33(-1.03%)
Oct 06, 2011 31.67 32.05 31.66 32.03 12,659,394 +0.52(+1.65%)
Oct 05, 2011 30.35 31.55 30.31 31.51 17,823,640 +1.65(+5.53%)
Oct 04, 2011 28.73 29.97 28.19 29.86 18,950,159 +0.86(+2.97%)
Oct 03, 2011 29.96 30.33 28.99 29.00 13,885,460 -1.16(-3.85%)
Sep 30, 2011 30.16 30.70 29.99 30.16 15,137,291 -0.49(-1.60%)
Sep 29, 2011 31.15 31.52 30.23 30.65 12,114,761 +0.17(+0.56%)
Sep 28, 2011 31.27 31.42 30.38 30.48 11,414,965 -0.68(-2.18%)
Sep 27, 2011 30.99 31.71 30.59 31.16 15,723,822 +0.86(+2.84%)
Sep 26, 2011 30.06 30.34 29.68 30.30 14,200,559 +0.47(+1.58%)
Sep 23, 2011 29.46 29.90 29.05 29.83 20,944,667 +0.28(+0.95%)
Sep 22, 2011 30.54 30.90 29.18 29.55 26,238,312 -1.73(-5.53%)
Sep 21, 2011 32.33 32.52 31.24 31.28 12,618,492 -1.03(-3.19%)
Sep 20, 2011 32.66 32.88 32.23 32.31 10,117,621 -0.20(-0.62%)
Sep 19, 2011 32.38 32.64 32.06 32.51 9,979,641 -0.40(-1.22%)
Sep 16, 2011 33.14 33.29 32.63 32.91 16,655,517 -0.03(-0.09%)
Sep 15, 2011 32.58 32.99 32.43 32.94 8,466,898 +0.65(+2.01%)
Sep 14, 2011 31.67 32.73 31.23 32.29 12,576,974 +0.84(+2.67%)
Sep 13, 2011 31.36 31.61 31.02 31.45 9,792,132 +0.16(+0.51%)
Sep 12, 2011 30.69 31.31 30.52 31.29 10,439,907 +0.25(+0.81%)
Sep 09, 2011 31.64 31.72 30.73 31.04 17,509,376 -0.91(-2.85%)
Sep 08, 2011 32.42 32.66 31.91 31.95 10,673,185 -0.68(-2.08%)
Sep 07, 2011 32.15 32.68 31.99 32.63 11,460,463 +0.87(+2.74%)
Sep 06, 2011 31.46 31.94 31.33 31.76 12,833,599 -0.70(-2.16%)
Sep 02, 2011 32.84 33.04 32.41 32.46 9,145,736 -0.92(-2.76%)
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.