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, 2008 30.08 30.40 29.67 29.89 25,974,352 -1.30(-4.17%)
Jul 30, 2008 30.76 31.28 30.42 31.19 18,444,864 +0.74(+2.43%)
Jul 29, 2008 30.45 30.64 29.95 30.45 13,468,940 +0.41(+1.38%)
Jul 28, 2008 30.85 30.85 29.99 30.03 13,870,839 -0.59(-1.93%)
Jul 25, 2008 30.74 31.04 30.53 30.62 13,005,974 +0.08(+0.26%)
Jul 24, 2008 30.66 31.00 30.23 30.55 11,966,017 -0.13(-0.42%)
Jul 23, 2008 30.15 30.71 29.94 30.67 13,390,224 +0.73(+2.43%)
Jul 22, 2008 29.96 30.08 29.51 29.95 22,029,702 -0.08(-0.26%)
Jul 21, 2008 30.49 30.53 29.92 30.02 9,933,775 -0.40(-1.33%)
Jul 18, 2008 30.81 30.81 30.19 30.43 14,221,773 -0.30(-0.96%)
Jul 17, 2008 30.03 30.75 29.66 30.72 18,237,970 +0.76(+2.53%)
Jul 16, 2008 29.05 30.13 28.61 29.96 18,544,382 +0.98(+3.40%)
Jul 15, 2008 28.38 29.32 28.11 28.98 16,899,176 +0.32(+1.13%)
Jul 14, 2008 29.14 29.41 28.63 28.66 14,499,004 -0.10(-0.34%)
Jul 11, 2008 28.81 29.12 28.36 28.75 15,180,380 -0.39(-1.35%)
Jul 10, 2008 29.14 29.32 28.80 29.15 11,543,076 +0.06(+0.20%)
Jul 09, 2008 29.50 29.52 29.08 29.09 13,786,083 -0.40(-1.37%)
Jul 08, 2008 29.54 29.54 28.86 29.49 26,488,000 -0.13(-0.43%)
Jul 07, 2008 29.54 30.15 29.29 29.62 22,318,630 -0.81(-2.65%)
Jul 04, 2008 30.45 30.72 30.27 30.43 7,061,115 +0.00(+0.00%)
Jul 03, 2008 30.45 30.72 30.27 30.43 7,061,115 +0.19(+0.62%)
Jul 02, 2008 30.63 30.77 30.23 30.24 13,844,640 -0.33(-1.09%)
Jul 01, 2008 30.44 30.61 29.94 30.58 17,410,922 -0.15(-0.48%)
Jun 30, 2008 31.22 31.66 30.66 30.72 16,096,610 -0.36(-1.17%)
Jun 27, 2008 31.05 31.43 30.95 31.09 21,167,732 +0.04(+0.13%)
Jun 26, 2008 31.67 31.80 31.04 31.05 20,155,966 -0.95(-2.95%)
Jun 25, 2008 31.90 32.34 31.81 31.99 16,367,336 +0.27(+0.84%)
Jun 24, 2008 31.76 32.00 31.47 31.73 17,800,484 -0.17(-0.52%)
Jun 23, 2008 31.64 31.94 31.55 31.89 11,019,158 +0.44(+1.41%)
Jun 20, 2008 32.14 32.23 31.45 31.45 21,676,252 -0.94(-2.89%)
Jun 19, 2008 32.46 32.61 32.07 32.39 14,128,865 -0.06(-0.18%)
Jun 18, 2008 32.47 32.84 32.27 32.45 12,265,882 -0.16(-0.48%)
Jun 17, 2008 33.33 33.34 32.59 32.60 9,305,948 -0.53(-1.60%)
Jun 16, 2008 33.25 33.38 32.88 33.14 11,125,030 -0.28(-0.83%)
Jun 13, 2008 32.97 33.43 32.84 33.41 9,295,433 +0.68(+2.08%)
Jun 12, 2008 33.02 33.19 32.61 32.73 13,342,710 -0.03(-0.09%)
Jun 11, 2008 33.23 33.42 32.74 32.76 12,612,241 -0.55(-1.66%)
Jun 10, 2008 33.19 33.48 32.39 33.31 16,864,568 +0.64(+1.96%)
Jun 09, 2008 32.81 32.83 32.34 32.67 10,167,192 +0.17(+0.51%)
Jun 06, 2008 33.62 33.78 32.47 32.51 16,855,362 -1.46(-4.29%)
Jun 05, 2008 33.80 34.17 33.58 33.96 11,820,918 +0.14(+0.41%)
Jun 04, 2008 32.64 34.06 32.64 33.83 25,012,426 +1.15(+3.53%)
Jun 03, 2008 32.97 33.00 32.50 32.67 11,231,757 -0.12(-0.36%)
Jun 02, 2008 32.99 33.08 32.54 32.79 10,483,478 -0.30(-0.89%)
May 30, 2008 33.46 33.53 32.97 33.09 12,977,285 -0.21(-0.62%)
May 29, 2008 33.34 33.83 33.22 33.29 12,766,304 -0.05(-0.15%)
May 28, 2008 33.15 33.63 33.15 33.34 14,422,554 +0.22(+0.65%)
May 27, 2008 32.80 33.22 32.75 33.13 9,453,484 +0.40(+1.23%)
May 26, 2008 33.01 33.09 32.67 32.72 0 +0.00(+0.00%)
May 23, 2008 33.01 33.09 32.67 32.72 9,090,187 -0.37(-1.13%)
May 22, 2008 33.26 33.26 32.84 33.10 7,855,296 -0.05(-0.15%)
May 21, 2008 33.43 33.57 32.99 33.15 11,534,399 -0.42(-1.26%)
May 20, 2008 33.97 34.07 33.46 33.57 12,831,311 -0.62(-1.81%)
May 19, 2008 34.26 34.41 33.94 34.19 12,557,321 -0.19(-0.54%)
May 16, 2008 34.44 34.48 33.94 34.38 12,928,470 -0.08(-0.23%)
May 15, 2008 34.12 34.47 33.99 34.46 11,533,323 +0.19(+0.55%)
May 14, 2008 33.97 34.45 33.81 34.27 10,020,526 +0.46(+1.37%)
May 13, 2008 34.05 34.25 33.70 33.81 11,238,999 -0.43(-1.27%)
May 12, 2008 33.63 34.27 33.52 34.24 9,318,767 +0.46(+1.37%)
May 09, 2008 33.58 33.94 33.51 33.78 13,631,702 -0.26(-0.75%)
May 08, 2008 34.23 34.27 33.81 34.03 19,152,218 -0.14(-0.40%)
May 07, 2008 33.69 34.42 33.53 34.17 31,357,758 +0.96(+2.88%)
May 06, 2008 32.93 33.26 32.29 33.21 15,348,132 +0.43(+1.32%)
May 05, 2008 33.20 33.20 32.61 32.78 10,352,222 -0.20(-0.60%)
May 02, 2008 32.99 33.28 32.79 32.98 8,843,142 +0.19(+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.