Walt Disney (NY: DIS )

93.52 -0.06 (-0.07%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.69 21.91 21.39 21.46 29,326,094 -0.94(-4.20%)
Jul 30, 2009 22.54 22.81 22.38 22.40 19,982,774 +0.28(+1.27%)
Jul 29, 2009 22.37 22.76 22.03 22.12 13,851,619 -0.41(-1.82%)
Jul 28, 2009 22.70 22.72 22.29 22.53 12,642,524 -0.03(-0.15%)
Jul 27, 2009 22.76 22.79 22.40 22.56 11,468,141 -0.15(-0.64%)
Jul 24, 2009 22.75 22.91 22.36 22.71 10,320,004 -0.19(-0.82%)
Jul 23, 2009 21.74 22.93 21.62 22.90 20,155,532 +1.21(+5.59%)
Jul 22, 2009 21.44 21.87 21.35 21.68 9,938,065 +0.15(+0.71%)
Jul 21, 2009 21.69 21.82 21.32 21.53 15,311,553 -0.15(-0.67%)
Jul 20, 2009 21.34 21.73 21.16 21.68 16,154,088 +0.73(+3.51%)
Jul 17, 2009 21.20 21.21 20.87 20.94 12,309,475 -0.24(-1.13%)
Jul 16, 2009 20.97 21.35 20.81 21.18 18,099,492 +0.61(+2.95%)
Jul 15, 2009 19.97 20.62 19.97 20.57 14,177,535 +0.83(+4.20%)
Jul 14, 2009 19.41 19.83 19.36 19.74 12,127,721 +0.35(+1.81%)
Jul 13, 2009 19.13 19.46 19.11 19.39 9,870,834 +0.25(+1.29%)
Jul 10, 2009 19.04 19.41 18.92 19.15 12,963,998 -0.10(-0.53%)
Jul 09, 2009 19.12 19.34 18.88 19.25 11,446,642 +0.25(+1.30%)
Jul 08, 2009 19.38 19.52 18.84 19.00 17,021,802 -0.25(-1.29%)
Jul 07, 2009 19.74 19.84 19.22 19.25 17,865,578 -0.48(-2.43%)
Jul 06, 2009 19.38 19.77 19.31 19.73 16,915,772 +0.21(+1.09%)
Jul 02, 2009 19.80 20.03 19.28 19.51 18,213,818 -0.52(-2.60%)
Jul 01, 2009 20.08 20.44 19.98 20.03 9,483,228 +0.10(+0.51%)
Jun 30, 2009 20.25 20.29 19.68 19.93 12,647,057 -0.28(-1.40%)
Jun 29, 2009 20.08 20.37 19.92 20.21 9,054,217 +0.20(+0.98%)
Jun 26, 2009 20.01 20.13 19.78 20.02 14,150,166 -0.10(-0.51%)
Jun 25, 2009 19.82 20.27 19.72 20.12 13,639,188 +0.56(+2.84%)
Jun 24, 2009 19.72 20.06 19.46 19.56 11,712,496 +0.02(+0.09%)
Jun 23, 2009 19.41 19.71 19.27 19.55 11,473,216 +0.19(+0.97%)
Jun 22, 2009 19.81 19.93 19.33 19.36 14,462,871 -0.74(-3.70%)
Jun 19, 2009 20.41 20.61 19.97 20.10 16,159,062 -0.16(-0.80%)
Jun 18, 2009 20.30 20.48 20.09 20.27 10,901,405 +0.03(+0.17%)
Jun 17, 2009 20.02 20.46 19.96 20.23 10,047,577 +0.16(+0.81%)
Jun 16, 2009 20.77 20.87 19.97 20.07 15,621,207 -0.88(-4.22%)
Jun 15, 2009 21.17 21.17 20.54 20.95 9,213,297 -0.46(-2.13%)
Jun 12, 2009 21.38 21.69 20.95 21.41 8,582,256 -0.15(-0.67%)
Jun 11, 2009 21.49 21.91 21.44 21.56 11,209,863 +0.11(+0.52%)
Jun 10, 2009 21.76 21.80 21.21 21.44 13,801,172 -0.20(-0.91%)
Jun 09, 2009 21.51 21.78 21.43 21.64 9,989,635 +0.00(+0.00%)
Jun 08, 2009 21.22 21.83 21.19 21.64 12,524,170 +0.32(+1.52%)
Jun 05, 2009 21.77 21.83 21.23 21.32 12,852,511 -0.16(-0.76%)
Jun 04, 2009 21.37 21.55 21.20 21.48 13,485,792 +0.05(+0.24%)
Jun 03, 2009 21.24 21.50 21.15 21.43 12,748,618 -0.04(-0.20%)
Jun 02, 2009 21.44 21.75 21.26 21.47 11,462,186 +0.09(+0.40%)
Jun 01, 2009 21.21 21.58 21.15 21.38 14,033,862 +0.69(+3.34%)
May 29, 2009 20.62 20.72 20.08 20.69 13,127,367 +0.20(+0.96%)
May 28, 2009 20.56 20.85 20.07 20.50 14,413,868 +0.10(+0.50%)
May 27, 2009 20.88 21.12 20.31 20.39 17,535,102 -0.57(-2.73%)
May 26, 2009 20.05 21.03 19.97 20.97 19,078,352 +0.72(+3.54%)
May 22, 2009 19.86 20.50 19.69 20.25 12,991,048 +0.40(+2.02%)
May 21, 2009 19.72 19.91 19.59 19.85 14,785,611 -0.27(-1.36%)
May 20, 2009 20.50 20.74 20.00 20.12 12,318,156 -0.23(-1.13%)
May 19, 2009 20.72 20.85 20.29 20.35 13,935,805 -0.33(-1.61%)
May 18, 2009 20.18 20.73 20.12 20.68 10,950,021 +0.68(+3.42%)
May 15, 2009 20.03 20.69 19.88 20.00 24,570,116 -0.06(-0.30%)
May 14, 2009 20.21 20.48 19.88 20.06 13,920,730 -0.10(-0.51%)
May 13, 2009 20.41 20.50 20.02 20.16 16,451,919 -0.62(-2.96%)
May 12, 2009 21.27 21.27 20.42 20.78 18,184,158 -0.33(-1.58%)
May 11, 2009 21.45 21.50 21.09 21.11 17,155,030 -0.64(-2.95%)
May 08, 2009 21.96 22.21 21.36 21.75 21,271,628 +0.29(+1.36%)
May 07, 2009 22.04 22.36 21.34 21.46 28,069,448 -0.64(-2.91%)
May 06, 2009 21.32 22.46 21.07 22.10 57,844,408 +2.32(+11.75%)
May 05, 2009 19.39 19.94 19.36 19.78 19,676,086 +0.25(+1.27%)
May 04, 2009 18.80 19.56 18.66 19.53 20,601,850 +0.79(+4.19%)
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.