Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 49.02 49.09 48.34 48.39 10,666,060 -0.65(-1.33%)
Jul 30, 2012 49.19 49.37 48.89 49.04 9,028,519 -0.13(-0.27%)
Jul 27, 2012 49.13 49.77 48.93 49.17 16,426,106 +0.22(+0.45%)
Jul 26, 2012 48.31 49.10 48.31 48.95 10,659,970 +1.39(+2.92%)
Jul 25, 2012 47.59 47.90 47.28 47.56 7,143,077 +0.14(+0.29%)
Jul 24, 2012 47.30 47.59 46.96 47.42 9,094,061 +0.18(+0.38%)
Jul 23, 2012 47.04 47.33 46.70 47.25 8,462,400 -0.60(-1.26%)
Jul 20, 2012 47.86 48.20 47.76 47.85 8,614,407 -0.39(-0.82%)
Jul 19, 2012 48.64 48.86 47.99 48.24 9,475,511 -0.35(-0.73%)
Jul 18, 2012 48.39 48.91 48.21 48.60 7,796,600 +0.00(+0.00%)
Jul 17, 2012 47.70 49.16 47.66 48.60 16,156,307 +1.47(+3.11%)
Jul 16, 2012 47.23 47.38 46.96 47.13 5,763,223 -0.32(-0.68%)
Jul 13, 2012 46.68 47.65 46.66 47.45 7,298,865 +0.77(+1.65%)
Jul 12, 2012 46.66 47.07 46.13 46.69 8,399,009 +0.14(+0.30%)
Jul 11, 2012 46.72 46.86 46.25 46.55 6,601,873 -0.09(-0.19%)
Jul 10, 2012 47.43 47.64 46.46 46.64 8,923,869 -0.63(-1.33%)
Jul 09, 2012 47.33 47.44 47.03 47.27 5,683,930 -0.04(-0.08%)
Jul 06, 2012 47.04 47.44 46.97 47.31 5,710,308 -0.07(-0.15%)
Jul 05, 2012 47.54 47.81 47.10 47.37 7,890,726 -0.47(-0.99%)
Jul 03, 2012 47.93 48.01 47.68 47.85 3,108,619 -0.13(-0.27%)
Jul 02, 2012 47.88 48.01 47.50 47.98 7,389,629 +0.22(+0.45%)
Jun 29, 2012 47.78 48.20 47.48 47.76 10,462,670 +0.67(+1.42%)
Jun 28, 2012 46.94 47.11 46.26 47.09 6,777,745 -0.05(-0.10%)
Jun 27, 2012 46.55 47.35 46.51 47.14 6,116,903 +0.56(+1.21%)
Jun 26, 2012 46.16 46.74 46.10 46.58 7,393,276 +0.59(+1.28%)
Jun 25, 2012 46.50 46.51 45.84 45.99 6,845,229 -0.76(-1.62%)
Jun 22, 2012 46.67 46.79 46.19 46.74 19,175,700 +0.07(+0.15%)
Jun 21, 2012 47.07 47.16 46.50 46.68 10,234,088 -0.32(-0.69%)
Jun 20, 2012 46.91 47.24 46.71 47.00 7,377,713 +0.22(+0.46%)
Jun 19, 2012 46.71 47.27 46.55 46.78 8,336,372 +0.40(+0.87%)
Jun 18, 2012 46.24 46.68 46.08 46.38 8,957,911 +0.01(+0.02%)
Jun 15, 2012 46.69 46.71 46.20 46.37 11,372,255 -0.09(-0.19%)
Jun 14, 2012 45.69 46.72 45.50 46.46 12,748,668 +0.94(+2.05%)
Jun 13, 2012 45.54 45.94 45.29 45.52 7,431,074 -0.15(-0.32%)
Jun 12, 2012 45.05 45.70 44.88 45.67 7,864,427 +0.57(+1.27%)
Jun 11, 2012 45.64 45.92 45.03 45.10 8,030,122 -0.43(-0.95%)
Jun 08, 2012 45.00 45.54 44.89 45.53 10,889,808 +0.60(+1.34%)
Jun 07, 2012 45.14 45.52 44.83 44.93 10,397,724 +0.10(+0.22%)
Jun 06, 2012 44.33 44.90 44.31 44.83 9,642,365 +0.68(+1.54%)
Jun 05, 2012 43.83 44.23 43.52 44.15 11,339,740 +0.42(+0.97%)
Jun 04, 2012 43.79 44.01 43.47 43.73 9,627,563 +0.01(+0.02%)
Jun 01, 2012 44.46 44.66 43.66 43.72 15,105,932 -1.29(-2.87%)
May 31, 2012 44.44 45.40 44.37 45.01 14,882,392 +0.50(+1.13%)
May 30, 2012 44.33 44.78 44.17 44.51 11,382,645 -0.28(-0.62%)
May 29, 2012 44.02 44.80 43.92 44.78 10,724,164 +0.97(+2.20%)
May 25, 2012 43.81 44.27 43.70 43.82 8,655,757 +0.06(+0.14%)
May 24, 2012 43.73 43.92 43.34 43.76 9,965,413 +0.23(+0.52%)
May 23, 2012 43.56 43.78 43.15 43.53 9,014,436 -0.18(-0.41%)
May 22, 2012 43.81 44.02 43.46 43.71 6,742,846 +0.00(+0.00%)
May 21, 2012 43.14 43.73 42.84 43.71 8,438,313 +0.57(+1.32%)
May 18, 2012 43.78 43.81 42.96 43.14 10,764,367 -0.51(-1.17%)
May 17, 2012 44.46 44.54 43.62 43.65 8,611,154 -0.74(-1.66%)
May 16, 2012 44.46 44.85 44.37 44.39 8,530,492 +0.07(+0.16%)
May 15, 2012 44.54 45.10 44.23 44.32 10,328,178 -0.16(-0.35%)
May 14, 2012 44.48 44.80 44.29 44.48 8,183,970 -0.38(-0.86%)
May 11, 2012 44.44 45.10 44.31 44.86 9,933,874 +0.28(+0.62%)
May 10, 2012 44.45 44.89 44.36 44.59 14,301,601 +0.26(+0.58%)
May 09, 2012 43.78 45.10 43.73 44.33 21,682,472 +0.71(+1.63%)
May 08, 2012 43.11 43.81 42.43 43.62 19,951,928 +0.47(+1.10%)
May 07, 2012 42.98 43.28 42.65 43.15 11,963,500 +0.88(+2.07%)
May 04, 2012 42.93 43.04 42.19 42.27 7,577,976 -0.87(-2.01%)
May 03, 2012 42.87 43.46 42.83 43.14 9,500,141 +0.27(+0.62%)
May 02, 2012 42.90 43.14 42.64 42.87 8,164,692 -0.25(-0.57%)
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.