Walt Disney (NY: DIS )

94.61 +1.03 (+1.10%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 27.25 27.57 27.20 27.23 10,766,680 -0.20(-0.74%)
Aug 28, 2008 26.84 27.50 26.74 27.43 11,494,156 +0.70(+2.61%)
Aug 27, 2008 26.48 27.02 26.44 26.73 8,693,290 +0.04(+0.16%)
Aug 26, 2008 26.53 26.83 26.46 26.69 7,729,858 +0.09(+0.35%)
Aug 25, 2008 26.91 27.01 26.43 26.60 9,588,700 -0.50(-1.86%)
Aug 22, 2008 27.04 27.26 26.83 27.10 0 +0.31(+1.16%)
Aug 21, 2008 26.64 26.94 26.36 26.79 8,276,441 +0.01(+0.03%)
Aug 20, 2008 26.82 27.10 26.43 26.78 14,749,055 +0.06(+0.22%)
Aug 19, 2008 26.80 26.99 26.58 26.73 10,432,905 -0.28(-1.03%)
Aug 18, 2008 27.39 27.44 26.78 27.00 12,172,315 -0.35(-1.29%)
Aug 15, 2008 27.33 27.71 27.22 27.36 0 +0.14(+0.53%)
Aug 14, 2008 26.66 27.46 26.47 27.21 13,703,901 +0.50(+1.86%)
Aug 13, 2008 27.04 27.10 26.53 26.72 13,110,178 -0.35(-1.31%)
Aug 12, 2008 27.66 27.71 26.99 27.07 17,612,310 -0.54(-1.95%)
Aug 11, 2008 26.91 28.13 26.80 27.61 25,884,268 +0.65(+2.40%)
Aug 08, 2008 26.09 27.04 26.05 26.96 17,534,700 +0.93(+3.59%)
Aug 07, 2008 26.20 26.32 26.03 26.03 12,684,356 -0.42(-1.59%)
Aug 06, 2008 26.20 26.62 25.96 26.45 15,255,140 +0.09(+0.35%)
Aug 05, 2008 25.69 26.43 25.59 26.36 18,461,634 +0.79(+3.10%)
Aug 04, 2008 25.34 25.75 25.29 25.56 13,597,358 +0.24(+0.96%)
Aug 01, 2008 25.67 25.84 25.11 25.32 17,963,492 -0.23(-0.89%)
Jul 31, 2008 25.72 25.98 25.36 25.55 30,386,212 -1.11(-4.17%)
Jul 30, 2008 26.30 26.74 26.00 26.66 21,577,806 +0.63(+2.43%)
Jul 29, 2008 26.03 26.20 25.60 26.03 15,756,699 +0.35(+1.38%)
Jul 28, 2008 26.37 26.37 25.64 25.67 16,226,863 -0.50(-1.93%)
Jul 25, 2008 26.28 26.53 26.09 26.18 15,215,097 +0.07(+0.26%)
Jul 24, 2008 26.21 26.50 25.84 26.11 13,998,498 -0.11(-0.42%)
Jul 23, 2008 25.77 26.25 25.59 26.22 15,664,613 +0.62(+2.43%)
Jul 22, 2008 25.61 25.72 25.23 25.60 25,771,546 -0.07(-0.26%)
Jul 21, 2008 26.06 26.09 25.57 25.66 11,621,071 -0.35(-1.33%)
Jul 18, 2008 26.34 26.34 25.81 26.01 16,637,405 -0.25(-0.96%)
Jul 17, 2008 25.67 26.29 25.35 26.26 21,335,770 +0.65(+2.53%)
Jul 16, 2008 24.83 25.76 24.45 25.61 21,694,228 +0.84(+3.40%)
Jul 15, 2008 24.26 25.07 24.03 24.77 19,769,578 +0.28(+1.13%)
Jul 14, 2008 24.91 25.14 24.47 24.49 16,961,724 -0.08(-0.34%)
Jul 11, 2008 24.63 24.89 24.24 24.58 17,758,834 -0.34(-1.35%)
Jul 10, 2008 24.91 25.07 24.62 24.92 13,503,719 +0.05(+0.20%)
Jul 09, 2008 25.22 25.24 24.86 24.87 16,127,710 -0.35(-1.37%)
Jul 08, 2008 25.25 25.25 24.67 25.21 30,987,106 -0.11(-0.43%)
Jul 07, 2008 25.25 25.77 25.03 25.32 26,109,548 -0.69(-2.65%)
Jul 04, 2008 26.03 26.26 25.88 26.01 8,260,477 +0.00(+0.00%)
Jul 03, 2008 26.03 26.26 25.88 26.01 8,260,477 +0.16(+0.62%)
Jul 02, 2008 26.19 26.30 25.84 25.85 16,196,213 -0.29(-1.10%)
Jul 01, 2008 26.02 26.16 25.59 26.14 20,368,244 -0.13(-0.48%)
Jun 30, 2008 26.68 27.06 26.21 26.26 18,830,692 -0.31(-1.17%)
Jun 27, 2008 26.54 26.87 26.46 26.57 24,763,166 +0.03(+0.13%)
Jun 26, 2008 27.07 27.18 26.53 26.54 23,579,546 -0.81(-2.95%)
Jun 25, 2008 27.27 27.64 27.19 27.35 19,147,400 +0.23(+0.84%)
Jun 24, 2008 27.15 27.36 26.90 27.12 20,823,976 -0.14(-0.52%)
Jun 23, 2008 27.05 27.31 26.97 27.26 12,890,811 +0.38(+1.41%)
Jun 20, 2008 27.47 27.55 26.89 26.89 25,358,060 -0.80(-2.89%)
Jun 19, 2008 27.74 27.88 27.42 27.68 16,528,716 -0.05(-0.18%)
Jun 18, 2008 27.75 28.07 27.58 27.74 14,349,296 -0.13(-0.48%)
Jun 17, 2008 28.49 28.50 27.86 27.87 10,886,605 -0.45(-1.60%)
Jun 16, 2008 28.43 28.54 28.11 28.32 13,014,666 -0.24(-0.82%)
Jun 13, 2008 28.18 28.58 28.07 28.56 10,874,304 +0.58(+2.08%)
Jun 12, 2008 28.22 28.37 27.88 27.98 15,609,028 -0.03(-0.09%)
Jun 11, 2008 28.41 28.57 27.99 28.00 14,754,486 -0.47(-1.66%)
Jun 10, 2008 28.37 28.62 27.68 28.48 19,729,090 +0.55(+1.96%)
Jun 09, 2008 28.05 28.06 27.64 27.93 11,894,135 +0.14(+0.52%)
Jun 06, 2008 28.74 28.87 27.75 27.79 19,718,320 -1.25(-4.29%)
Jun 05, 2008 28.89 29.21 28.70 29.03 13,828,754 +0.12(+0.41%)
Jun 04, 2008 27.90 29.12 27.90 28.91 29,260,898 +0.98(+3.53%)
Jun 03, 2008 28.18 28.21 27.78 27.93 13,139,521 -0.10(-0.36%)
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.