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 (%)
Jul 29, 2011 39.05 39.31 38.50 38.62 16,049,907 -0.78(-1.98%)
Jul 28, 2011 39.46 39.83 39.19 39.40 11,028,073 -0.12(-0.30%)
Jul 27, 2011 40.35 40.37 39.42 39.52 10,736,513 -0.99(-2.44%)
Jul 26, 2011 40.38 40.80 40.37 40.51 9,292,820 -0.05(-0.12%)
Jul 25, 2011 40.25 40.89 40.16 40.56 6,840,835 -0.09(-0.22%)
Jul 22, 2011 40.70 40.79 40.54 40.65 7,723,656 -0.09(-0.22%)
Jul 21, 2011 39.69 40.87 39.67 40.74 13,473,013 +1.38(+3.51%)
Jul 20, 2011 39.58 39.85 39.28 39.36 6,126,364 -0.18(-0.46%)
Jul 19, 2011 39.04 39.73 38.99 39.54 7,987,498 +0.79(+2.04%)
Jul 18, 2011 39.12 39.12 38.46 38.75 11,309,503 -0.52(-1.32%)
Jul 15, 2011 39.72 39.82 38.98 39.27 18,307,475 -0.31(-0.78%)
Jul 14, 2011 39.53 39.84 39.39 39.58 13,293,998 +0.02(+0.05%)
Jul 13, 2011 39.25 39.83 39.09 39.56 12,361,367 +0.41(+1.05%)
Jul 12, 2011 39.34 39.52 39.03 39.15 11,310,911 -0.07(-0.18%)
Jul 11, 2011 39.49 39.54 39.08 39.22 9,785,424 -0.69(-1.73%)
Jul 08, 2011 39.98 39.98 39.20 39.91 11,795,083 +0.17(+0.43%)
Jul 07, 2011 39.85 40.05 39.73 39.74 10,227,574 +0.17(+0.43%)
Jul 06, 2011 39.95 39.95 39.27 39.57 11,429,251 -0.40(-1.00%)
Jul 05, 2011 39.77 40.18 39.60 39.97 9,446,132 +0.25(+0.63%)
Jul 01, 2011 39.15 39.86 39.03 39.72 9,245,223 +0.68(+1.74%)
Jun 30, 2011 38.50 39.12 38.35 39.04 10,049,750 +0.69(+1.80%)
Jun 29, 2011 38.11 38.43 37.73 38.35 9,614,925 +0.43(+1.13%)
Jun 28, 2011 38.17 38.45 37.79 37.92 11,912,695 -0.15(-0.39%)
Jun 27, 2011 37.62 38.42 37.47 38.07 8,259,448 +0.49(+1.30%)
Jun 24, 2011 37.91 38.02 37.39 37.58 13,425,391 -0.24(-0.63%)
Jun 23, 2011 37.88 37.93 37.19 37.82 11,874,003 -0.49(-1.28%)
Jun 22, 2011 38.56 38.77 38.28 38.31 8,548,219 -0.47(-1.21%)
Jun 21, 2011 38.45 38.89 38.25 38.78 7,814,947 +0.55(+1.44%)
Jun 20, 2011 38.13 38.27 38.13 38.23 8,746,194 +0.19(+0.50%)
Jun 17, 2011 38.31 38.37 37.98 38.04 12,659,336 +0.03(+0.08%)
Jun 16, 2011 38.37 38.47 37.77 38.01 11,806,867 -0.38(-0.99%)
Jun 15, 2011 38.38 38.82 38.24 38.39 10,716,183 -0.20(-0.52%)
Jun 14, 2011 38.68 38.85 38.51 38.59 10,074,555 +0.22(+0.57%)
Jun 13, 2011 38.63 38.86 38.35 38.37 9,253,324 -0.13(-0.34%)
Jun 10, 2011 39.15 39.33 38.42 38.50 13,096,734 -0.87(-2.21%)
Jun 09, 2011 38.95 39.53 38.85 39.37 9,642,201 +0.14(+0.36%)
Jun 08, 2011 39.46 39.65 39.14 39.23 8,482,934 -0.12(-0.30%)
Jun 07, 2011 39.64 39.88 39.33 39.35 8,683,510 -0.05(-0.13%)
Jun 06, 2011 39.18 39.70 39.14 39.40 9,193,310 +0.02(+0.05%)
Jun 03, 2011 39.66 39.66 39.17 39.38 15,136,004 -1.71(-4.16%)
May 24, 2011 41.27 41.34 40.87 41.09 8,459,268 -0.07(-0.17%)
May 23, 2011 41.15 41.33 40.95 41.16 7,965,275 -0.34(-0.82%)
May 20, 2011 41.34 41.84 41.12 41.50 9,220,000 +0.12(+0.29%)
May 19, 2011 41.55 41.74 41.14 41.38 10,065,854 -0.04(-0.10%)
May 18, 2011 40.94 41.45 40.90 41.42 9,949,279 +0.41(+1.00%)
May 17, 2011 40.86 41.14 40.68 41.01 10,037,836 +0.08(+0.20%)
May 16, 2011 41.26 41.30 40.89 40.93 11,703,988 -0.59(-1.42%)
May 13, 2011 41.61 41.87 41.25 41.52 8,422,193 -0.06(-0.14%)
May 12, 2011 41.51 41.76 40.94 41.58 13,073,584 +0.06(+0.14%)
May 11, 2011 42.11 42.58 41.11 41.52 38,469,528 -2.39(-5.44%)
May 10, 2011 43.24 44.12 43.10 43.91 12,515,656 +0.81(+1.88%)
May 09, 2011 43.32 43.35 42.92 43.10 6,308,028 +0.04(+0.09%)
May 06, 2011 43.30 43.50 42.85 43.06 7,811,791 +0.37(+0.87%)
May 05, 2011 42.51 43.25 42.44 42.69 8,256,411 +0.07(+0.16%)
May 04, 2011 42.94 43.24 42.30 42.62 7,484,468 -0.45(-1.04%)
May 03, 2011 43.25 43.57 42.89 43.07 6,208,424 -0.20(-0.46%)
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.