Walt Disney (NY: DIS )

172.41 USD -0.37 (-0.21%)
Streaming Delayed Price Updated: 9:23 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 34.09 34.33 33.34 33.38 10,212,069 -0.68(-2.00%)
Aug 31, 2011 33.85 34.32 33.74 34.06 12,278,620 +0.48(+1.43%)
Aug 30, 2011 33.12 33.87 32.82 33.58 14,060,037 +0.42(+1.27%)
Aug 29, 2011 32.72 33.17 32.61 33.16 8,397,428 +0.76(+2.35%)
Aug 26, 2011 32.12 32.64 31.36 32.40 11,247,280 +0.39(+1.22%)
Aug 25, 2011 32.53 32.83 31.88 32.01 10,799,002 -0.50(-1.54%)
Aug 24, 2011 32.01 32.58 31.73 32.51 12,595,666 +0.40(+1.25%)
Aug 23, 2011 32.07 32.11 31.33 32.11 30,417,015 +0.09(+0.28%)
Aug 22, 2011 32.42 32.65 31.94 32.02 15,001,610 +0.17(+0.53%)
Aug 19, 2011 31.95 32.98 31.82 31.85 19,006,681 -0.70(-2.15%)
Aug 18, 2011 32.47 32.69 32.17 32.55 23,736,090 -0.82(-2.46%)
Aug 17, 2011 33.61 33.75 32.84 33.37 12,740,972 -0.05(-0.15%)
Aug 16, 2011 33.12 33.67 32.75 33.42 18,558,293 -0.23(-0.68%)
Aug 15, 2011 33.43 33.80 33.08 33.65 17,846,016 +0.56(+1.69%)
Aug 12, 2011 32.76 33.56 32.44 33.09 24,427,199 +0.97(+3.02%)
Aug 11, 2011 31.83 33.08 31.81 32.12 36,389,464 +0.58(+1.84%)
Aug 10, 2011 31.84 32.27 29.60 31.54 87,052,651 -3.16(-9.11%)
Aug 09, 2011 34.06 34.75 32.31 34.70 31,834,860 +1.67(+5.06%)
Aug 08, 2011 34.06 34.57 33.03 33.03 25,921,990 -2.15(-6.11%)
Aug 05, 2011 35.79 35.95 34.40 35.18 22,784,815 -0.17(-0.48%)
Aug 04, 2011 36.85 36.89 35.26 35.35 19,368,755 -2.08(-5.56%)
Aug 03, 2011 36.94 37.50 36.47 37.43 11,804,474 +0.46(+1.24%)
Aug 02, 2011 38.06 38.43 36.93 36.97 13,651,366 -1.47(-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.