Walt Disney (NY: DIS )

153.61 USD +4.17 (+2.79%)
Official Closing Price Updated: 7:59 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 43.32 43.36 43.21 43.27 5,606,792 +0.17(+0.39%)
Apr 29, 2011 43.02 43.35 42.81 43.10 5,740,536 +0.08(+0.19%)
Apr 28, 2011 42.38 43.15 42.38 43.02 6,532,016 +0.44(+1.03%)
Apr 27, 2011 42.26 42.68 42.18 42.58 5,420,431 +0.25(+0.59%)
Apr 26, 2011 41.98 42.44 41.72 42.33 7,291,076 +0.40(+0.95%)
Apr 25, 2011 42.26 42.31 41.87 41.93 5,157,785 -0.34(-0.80%)
Apr 21, 2011 42.32 42.40 42.10 42.27 4,872,047 +0.23(+0.55%)
Apr 20, 2011 41.88 42.46 41.76 42.04 7,420,841 +0.69(+1.67%)
Apr 19, 2011 41.08 41.46 40.88 41.35 6,907,863 +0.15(+0.36%)
Apr 18, 2011 40.97 41.28 40.46 41.20 9,982,791 -0.32(-0.77%)
Apr 15, 2011 41.23 41.71 40.96 41.52 8,371,968 +0.50(+1.22%)
Apr 14, 2011 41.50 41.56 40.84 41.02 11,206,420 -0.68(-1.63%)
Apr 13, 2011 41.83 42.02 41.49 41.70 5,951,421 +0.07(+0.17%)
Apr 12, 2011 41.59 41.75 41.25 41.63 8,390,193 -0.26(-0.62%)
Apr 11, 2011 41.76 41.94 41.55 41.89 6,885,108 +0.13(+0.31%)
Apr 08, 2011 42.22 42.24 41.40 41.76 7,274,907 -0.28(-0.67%)
Apr 07, 2011 42.18 42.27 41.50 42.04 9,461,465 -0.23(-0.54%)
Apr 06, 2011 42.72 42.73 42.05 42.27 7,827,383 -0.16(-0.38%)
Apr 05, 2011 42.66 42.83 42.20 42.43 7,641,656 -0.20(-0.47%)
Apr 04, 2011 42.87 43.05 42.51 42.63 6,848,447 -0.22(-0.51%)
Apr 01, 2011 43.23 43.38 42.64 42.85 8,417,152 -0.24(-0.56%)
Mar 31, 2011 43.06 43.21 42.70 43.09 7,209,824 -0.26(-0.60%)
Mar 30, 2011 43.35 43.35 43.35 43.35 7,012,495 +0.41(+0.95%)
Mar 29, 2011 42.58 43.03 42.36 42.94 5,459,721 +0.42(+0.99%)
Mar 28, 2011 43.19 43.30 42.52 42.52 6,025,052 -0.45(-1.05%)
Mar 25, 2011 42.94 43.24 42.78 42.97 7,948,125 +0.11(+0.26%)
Mar 24, 2011 42.47 42.99 42.40 42.86 7,005,092 +0.62(+1.47%)
Mar 23, 2011 41.40 42.35 40.87 42.24 11,706,159 +0.80(+1.93%)
Mar 22, 2011 41.85 41.95 41.38 41.44 6,886,385 -0.38(-0.91%)
Mar 21, 2011 41.78 41.99 41.75 41.82 7,131,375 +0.59(+1.43%)
Mar 18, 2011 41.25 41.67 41.17 41.23 13,300,102 +0.47(+1.15%)
Mar 17, 2011 41.19 41.20 40.48 40.76 9,386,237 +0.16(+0.39%)
Mar 16, 2011 41.22 41.58 40.42 40.60 16,770,713 -1.02(-2.45%)
Mar 15, 2011 41.39 41.86 41.37 41.62 14,577,169 -0.62(-1.47%)
Mar 14, 2011 42.64 42.68 41.58 42.24 11,011,351 -0.69(-1.61%)
Mar 11, 2011 42.43 43.12 42.26 42.93 6,960,354 +0.46(+1.08%)
Mar 10, 2011 42.65 42.83 42.16 42.47 10,211,984 -0.65(-1.51%)
Mar 09, 2011 43.24 43.38 42.81 43.12 5,388,356 -0.08(-0.19%)
Mar 08, 2011 43.06 43.58 42.73 43.20 6,871,394 +0.18(+0.42%)
Mar 07, 2011 43.53 43.61 42.38 43.02 11,770,177 -0.53(-1.22%)
Mar 04, 2011 44.03 44.34 43.10 43.55 11,132,183 -0.52(-1.18%)
Mar 03, 2011 43.61 44.24 43.61 44.07 9,678,666 +0.78(+1.80%)
Mar 02, 2011 43.14 43.62 42.98 43.29 7,624,707 +0.30(+0.70%)
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.