Walt Disney (NY: DIS )

172.42 USD -2.23 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 43.52 43.85 43.10 43.78 9,098,596 +0.77(+1.79%)
Mar 29, 2012 43.20 43.27 42.30 43.01 10,402,479 -0.50(-1.15%)
Mar 28, 2012 44.04 44.15 43.26 43.51 9,444,237 -0.64(-1.45%)
Mar 27, 2012 44.39 44.50 44.09 44.15 9,343,062 -0.23(-0.52%)
Mar 26, 2012 43.94 44.41 43.92 44.38 10,853,820 +0.73(+1.67%)
Mar 23, 2012 43.33 43.71 42.86 43.65 8,518,927 +0.36(+0.83%)
Mar 22, 2012 43.08 43.40 43.01 43.29 8,560,670 +0.02(+0.05%)
Mar 21, 2012 43.42 43.87 43.27 43.27 9,581,956 +0.03(+0.07%)
Mar 20, 2012 43.24 43.44 42.93 43.24 6,853,932 -0.20(-0.46%)
Mar 19, 2012 43.07 43.58 42.95 43.44 6,382,459 +0.25(+0.58%)
Mar 16, 2012 43.42 43.52 43.18 43.19 8,952,454 -0.28(-0.64%)
Mar 15, 2012 43.50 43.50 43.17 43.47 6,123,525 -0.01(-0.02%)
Mar 14, 2012 43.59 43.70 42.90 43.48 10,991,259 -0.53(-1.20%)
Mar 13, 2012 42.55 44.08 42.43 44.01 15,051,838 +1.67(+3.94%)
Mar 12, 2012 42.53 42.85 42.15 42.34 6,834,437 +0.10(+0.24%)
Mar 09, 2012 42.12 42.57 42.03 42.24 6,896,364 +0.22(+0.52%)
Mar 08, 2012 41.99 42.32 41.95 42.02 6,163,711 +0.27(+0.65%)
Mar 07, 2012 42.00 42.07 41.70 41.75 7,793,491 -0.25(-0.60%)
Mar 06, 2012 42.24 42.32 41.73 42.00 10,434,460 -0.70(-1.64%)
Mar 05, 2012 42.35 42.77 42.11 42.70 9,288,792 +0.34(+0.80%)
Mar 02, 2012 42.26 42.53 42.04 42.36 5,070,657 -0.03(-0.07%)
Mar 01, 2012 42.13 42.54 42.13 42.39 7,996,055 +0.40(+0.95%)
Feb 29, 2012 41.87 42.37 41.85 41.99 14,858,695 +0.06(+0.14%)
Feb 28, 2012 41.75 41.97 41.55 41.93 6,895,611 +0.29(+0.70%)
Feb 27, 2012 41.70 41.95 41.30 41.64 9,131,864 +0.33(+0.80%)
Feb 24, 2012 41.44 41.58 41.23 41.31 6,150,515 -0.17(-0.41%)
Feb 23, 2012 41.28 41.67 41.09 41.48 6,270,943 +0.21(+0.51%)
Feb 22, 2012 41.55 41.71 41.15 41.27 6,176,059 -0.30(-0.72%)
Feb 21, 2012 41.80 41.90 41.49 41.57 5,674,879 -0.18(-0.43%)
Feb 17, 2012 41.71 41.86 41.55 41.75 7,759,584 +0.21(+0.51%)
Feb 16, 2012 41.23 41.73 41.08 41.54 7,468,389 +0.29(+0.70%)
Feb 15, 2012 41.48 41.75 41.12 41.25 7,891,165 -0.35(-0.84%)
Feb 14, 2012 41.50 41.62 41.26 41.60 8,210,289 -0.19(-0.45%)
Feb 13, 2012 41.62 41.92 41.59 41.79 9,065,754 +0.34(+0.82%)
Feb 10, 2012 40.94 41.45 40.83 41.45 10,115,296 -0.08(-0.19%)
Feb 09, 2012 40.75 41.64 40.55 41.53 13,580,951 +0.26(+0.63%)
Feb 08, 2012 41.37 41.91 40.99 41.27 21,687,031 +0.29(+0.71%)
Feb 07, 2012 40.73 41.15 40.20 40.98 20,043,872 +0.52(+1.29%)
Feb 06, 2012 40.00 40.59 39.96 40.46 11,521,041 +0.46(+1.15%)
Feb 03, 2012 39.43 40.00 39.36 40.00 11,609,933 +1.09(+2.80%)
Feb 02, 2012 39.22 39.25 38.56 38.91 9,076,757 -0.42(-1.07%)
Feb 01, 2012 39.25 39.67 39.16 39.33 8,900,934 +0.43(+1.11%)
Jan 31, 2012 39.08 39.31 38.66 38.90 14,020,605 -0.09(-0.23%)
Jan 30, 2012 38.74 39.11 38.38 38.99 8,682,441 -0.26(-0.66%)
Jan 27, 2012 39.27 39.50 38.98 39.25 9,588,317 -0.10(-0.25%)
Jan 26, 2012 39.59 39.75 39.06 39.35 7,162,536 -0.21(-0.53%)
Jan 25, 2012 39.12 39.68 38.96 39.56 10,053,948 +0.31(+0.79%)
Jan 24, 2012 39.03 39.27 38.57 39.25 9,406,936 +0.00(+0.00%)
Jan 23, 2012 39.38 39.50 38.96 39.25 7,124,505 -0.06(-0.15%)
Jan 20, 2012 39.42 39.44 39.10 39.31 7,879,847 -0.13(-0.33%)
Jan 19, 2012 39.01 39.47 39.00 39.44 7,730,979 +0.42(+1.08%)
Jan 18, 2012 38.51 39.10 38.40 39.02 9,594,443 +0.54(+1.40%)
Jan 17, 2012 38.69 38.98 38.41 38.48 9,142,749 +0.08(+0.21%)
Jan 13, 2012 38.47 38.59 38.02 38.40 9,877,677 -0.33(-0.85%)
Jan 12, 2012 38.62 38.86 38.41 38.73 10,073,374 +0.03(+0.08%)
Jan 11, 2012 39.39 39.53 38.45 38.70 16,257,550 -0.93(-2.35%)
Jan 10, 2012 39.48 39.91 39.16 39.63 14,071,788 -0.12(-0.30%)
Jan 09, 2012 39.74 40.25 39.59 39.75 12,145,236 -0.16(-0.40%)
Jan 06, 2012 39.55 40.15 39.45 39.91 14,401,542 +0.41(+1.04%)
Jan 05, 2012 38.83 39.58 38.70 39.50 14,327,028 +0.65(+1.67%)
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.