Walt Disney (NY: DIS )

183.47 USD +0.13 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 39.04 39.25 38.65 38.87 8,206,393 +0.02(+0.05%)
Jan 28, 2011 39.36 39.79 38.65 38.85 8,381,567 -0.61(-1.55%)
Jan 27, 2011 39.54 39.69 39.25 39.46 8,235,402 +0.02(+0.05%)
Jan 26, 2011 39.84 39.93 39.37 39.44 9,777,070 -0.42(-1.05%)
Jan 25, 2011 39.79 39.92 39.47 39.86 7,923,795 -0.08(-0.20%)
Jan 24, 2011 39.64 39.95 39.54 39.94 7,795,408 +0.20(+0.50%)
Jan 21, 2011 39.29 39.94 39.28 39.74 10,931,762 +0.57(+1.46%)
Jan 20, 2011 39.01 39.39 38.51 39.17 8,983,532 +0.08(+0.20%)
Jan 19, 2011 39.09 39.49 38.96 39.09 8,379,501 -0.30(-0.76%)
Jan 18, 2011 39.07 39.51 39.00 39.39 7,891,937 +0.10(+0.25%)
Jan 14, 2011 39.10 39.34 39.00 39.29 5,214,792 +0.03(+0.08%)
Jan 13, 2011 39.18 39.36 39.01 39.26 7,084,008 +0.09(+0.23%)
Jan 12, 2011 39.48 39.65 39.04 39.17 9,586,817 -0.23(-0.58%)
Jan 11, 2011 39.60 39.81 39.24 39.40 6,496,470 -0.10(-0.25%)
Jan 10, 2011 39.01 39.55 38.92 39.50 8,772,518 +0.05(+0.13%)
Jan 07, 2011 39.55 39.68 39.16 39.45 6,603,706 -0.20(-0.50%)
Jan 06, 2011 39.69 39.89 39.44 39.65 14,745,131 -0.31(-0.78%)
Jan 05, 2011 39.23 40.00 39.17 39.96 22,003,269 +0.97(+2.49%)
Jan 04, 2011 37.93 39.00 37.85 38.99 21,960,054 +1.09(+2.88%)
Jan 03, 2011 37.74 38.00 37.62 37.90 7,590,931 +0.39(+1.04%)
Dec 31, 2010 37.37 37.60 37.21 37.51 3,650,797 +0.03(+0.08%)
Dec 30, 2010 37.58 37.65 37.39 37.48 3,411,767 -0.12(-0.32%)
Dec 29, 2010 37.45 37.84 37.31 37.60 5,105,777 +0.24(+0.64%)
Dec 28, 2010 37.46 37.52 37.07 37.36 3,469,995 -0.12(-0.32%)
Dec 27, 2010 37.55 37.75 37.30 37.48 3,518,871 -0.22(-0.58%)
Dec 23, 2010 37.85 37.94 37.52 37.70 4,513,022 -0.25(-0.66%)
Dec 22, 2010 37.43 37.99 37.34 37.95 7,228,938 +0.62(+1.66%)
Dec 21, 2010 37.17 37.42 37.10 37.33 4,793,198 +0.27(+0.73%)
Dec 20, 2010 37.03 37.34 36.84 37.06 5,098,534 +0.01(+0.03%)
Dec 17, 2010 36.97 37.17 36.77 37.05 11,285,382 +0.04(+0.11%)
Dec 16, 2010 37.02 37.18 36.90 37.01 7,649,735 +0.06(+0.16%)
Dec 15, 2010 37.16 37.37 36.90 36.95 7,258,354 -0.29(-0.78%)
Dec 14, 2010 37.19 37.50 37.14 37.24 6,955,660 +0.11(+0.30%)
Dec 13, 2010 36.95 37.48 36.57 37.13 12,361,682 +0.47(+1.28%)
Dec 10, 2010 36.86 36.95 36.60 36.66 6,755,487 -0.08(-0.22%)
Dec 09, 2010 36.87 37.00 36.51 36.74 6,547,191 -0.23(-0.62%)
Dec 08, 2010 37.47 37.49 36.94 36.97 8,561,757 -0.36(-0.96%)
Dec 07, 2010 37.84 37.98 37.31 37.33 8,129,218 -0.23(-0.61%)
Dec 06, 2010 37.43 37.73 37.28 37.56 5,086,184 -0.03(-0.08%)
Dec 03, 2010 37.05 37.67 37.05 37.59 6,906,875 +0.25(+0.67%)
Dec 02, 2010 37.06 37.59 37.05 37.34 13,971,811 +0.22(+0.59%)
Dec 01, 2010 37.15 37.41 37.04 37.12 15,000,541 +0.61(+1.67%)
Nov 30, 2010 36.04 36.83 36.02 36.51 17,580,955 +0.09(+0.25%)
Nov 29, 2010 36.45 36.71 36.10 36.42 8,495,129 -0.28(-0.76%)
Nov 26, 2010 36.51 36.93 36.43 36.70 3,490,898 -0.17(-0.46%)
Nov 24, 2010 36.36 36.87 36.87 36.87 9,113,310 +0.57(+1.57%)
Nov 23, 2010 36.53 36.62 36.00 36.30 11,925,783 -0.65(-1.76%)
Nov 22, 2010 36.88 37.05 36.52 36.95 6,499,834 -0.06(-0.16%)
Nov 19, 2010 37.10 37.33 36.75 37.01 13,691,959 -0.57(-1.52%)
Nov 18, 2010 37.20 37.78 37.20 37.58 9,520,355 +0.36(+0.97%)
Nov 17, 2010 36.80 37.32 36.70 37.22 10,594,537 +0.30(+0.81%)
Nov 16, 2010 36.87 37.29 36.71 36.92 12,437,320 -0.33(-0.89%)
Nov 15, 2010 37.42 37.66 37.14 37.25 11,636,117 -0.50(-1.32%)
Nov 12, 2010 36.76 38.00 36.60 37.75 39,192,689 +1.82(+5.07%)
Nov 11, 2010 36.88 37.39 35.15 35.93 37,790,922 -1.06(-2.87%)
Nov 10, 2010 36.91 37.00 36.51 36.99 7,856,541 +0.13(+0.35%)
Nov 09, 2010 37.19 37.23 36.68 36.86 7,599,675 -0.24(-0.63%)
Nov 08, 2010 37.05 37.14 36.89 37.10 6,796,692 -0.10(-0.28%)
Nov 05, 2010 36.78 37.27 36.78 37.20 9,715,178 +0.17(+0.46%)
Nov 04, 2010 36.50 37.16 36.46 37.03 16,674,825 +0.74(+2.04%)
Nov 03, 2010 36.12 36.43 35.95 36.29 12,050,370 +0.18(+0.50%)
Nov 02, 2010 36.37 36.45 36.10 36.11 16,350,087 +0.08(+0.22%)
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.