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 (%)
Jan 31, 2012 38.48 38.71 38.07 38.31 14,238,206 -0.09(-0.23%)
Jan 30, 2012 38.15 38.51 37.79 38.39 8,817,194 -0.26(-0.66%)
Jan 27, 2012 38.67 38.90 38.38 38.65 9,737,129 -0.10(-0.25%)
Jan 26, 2012 38.98 39.14 38.46 38.75 7,273,699 -0.21(-0.53%)
Jan 25, 2012 38.52 39.07 38.36 38.96 10,209,986 +0.31(+0.79%)
Jan 24, 2012 38.43 38.67 37.98 38.65 9,552,933 +0.00(+0.00%)
Jan 23, 2012 38.78 38.90 38.36 38.65 7,235,078 -0.06(-0.15%)
Jan 20, 2012 38.82 38.83 38.50 38.71 8,002,143 -0.13(-0.33%)
Jan 19, 2012 38.41 38.87 38.40 38.84 7,850,964 +0.41(+1.08%)
Jan 18, 2012 37.92 38.50 37.81 38.42 9,743,350 +0.53(+1.40%)
Jan 17, 2012 38.10 38.38 37.82 37.89 9,284,646 +0.08(+0.21%)
Jan 13, 2012 37.88 38.00 37.44 37.81 10,030,980 -0.33(-0.85%)
Jan 12, 2012 38.03 38.27 37.82 38.14 10,229,714 +0.03(+0.08%)
Jan 11, 2012 38.79 38.93 37.86 38.11 16,509,869 -0.92(-2.35%)
Jan 10, 2012 38.88 39.30 38.56 39.02 14,290,184 -0.12(-0.30%)
Jan 09, 2012 39.13 39.63 38.98 39.14 12,333,732 -0.16(-0.40%)
Jan 06, 2012 38.95 39.54 38.85 39.30 14,625,056 +0.40(+1.04%)
Jan 05, 2012 38.24 38.98 38.11 38.90 14,549,385 +0.64(+1.67%)
Jan 04, 2012 37.61 38.39 37.54 38.26 10,043,324 +1.33(+3.60%)
Dec 30, 2011 37.13 37.13 36.79 36.93 4,850,196 -0.21(-0.56%)
Dec 29, 2011 36.88 37.22 36.68 37.13 5,097,775 +0.46(+1.26%)
Dec 28, 2011 37.07 37.13 36.60 36.67 4,705,196 -0.36(-0.98%)
Dec 27, 2011 37.04 37.22 36.83 37.04 5,269,906 -0.09(-0.24%)
Dec 23, 2011 36.56 37.14 36.54 37.12 6,894,025 +1.41(+3.94%)
Dec 21, 2011 35.68 36.14 35.20 35.72 8,348,999 +0.10(+0.28%)
Dec 20, 2011 34.63 35.82 34.61 35.62 10,276,115 +1.40(+4.09%)
Dec 19, 2011 34.85 35.01 33.98 34.22 11,614,200 -0.56(-1.61%)
Dec 16, 2011 34.91 35.19 34.61 34.78 20,669,364 +0.13(+0.37%)
Dec 15, 2011 34.98 35.17 34.45 34.65 10,022,422 +0.03(+0.09%)
Dec 14, 2011 35.15 35.45 34.58 34.62 10,829,519 -1.15(-3.22%)
Dec 13, 2011 36.13 36.55 35.63 35.77 12,906,005 -0.32(-0.87%)
Dec 12, 2011 35.65 36.21 35.37 36.09 10,206,757 +0.09(+0.25%)
Dec 09, 2011 35.62 36.21 35.62 36.00 7,437,049 +0.63(+1.78%)
Dec 08, 2011 36.30 36.39 35.27 35.37 10,025,186 -1.16(-3.18%)
Dec 07, 2011 36.15 36.76 35.90 36.53 9,691,666 +0.27(+0.73%)
Dec 06, 2011 36.31 36.63 36.19 36.27 6,675,076 -0.11(-0.30%)
Dec 05, 2011 36.47 36.80 36.17 36.38 10,128,258 +0.32(+0.90%)
Dec 02, 2011 35.77 36.27 35.75 36.05 10,360,747 +0.61(+1.72%)
Dec 01, 2011 35.48 35.77 35.17 35.44 10,511,141 +0.14(+0.39%)
Nov 30, 2011 34.15 35.34 34.13 35.30 16,779,154 +1.82(+5.44%)
Nov 29, 2011 33.82 33.97 33.45 33.48 7,773,927 -0.07(-0.21%)
Nov 28, 2011 33.75 34.00 33.24 33.55 8,790,221 +0.55(+1.67%)
Nov 25, 2011 32.99 33.70 32.77 33.00 5,069,317 +0.11(+0.33%)
Nov 23, 2011 33.07 33.26 32.89 32.89 10,931,020 -0.61(-1.82%)
Nov 22, 2011 33.69 33.94 32.90 33.50 12,694,674 -0.31(-0.90%)
Nov 21, 2011 34.94 35.09 33.70 33.81 40,583,456 -1.28(-3.65%)
Nov 18, 2011 34.85 35.23 34.70 35.09 32,699,980 +0.47(+1.37%)
Nov 17, 2011 34.84 35.31 34.27 34.61 33,067,270 -0.37(-1.07%)
Nov 16, 2011 35.41 35.76 34.93 34.99 10,977,443 -0.91(-2.52%)
Nov 15, 2011 35.41 36.43 35.41 35.89 14,447,483 +0.32(+0.91%)
Nov 14, 2011 35.77 35.86 35.33 35.57 9,781,387 -0.57(-1.58%)
Nov 11, 2011 36.07 36.85 35.81 36.14 22,739,690 +2.03(+5.95%)
Nov 10, 2011 33.64 34.23 33.14 34.11 12,337,590 +0.84(+2.52%)
Nov 09, 2011 34.06 34.06 33.15 33.27 12,095,974 -1.48(-4.25%)
Nov 08, 2011 34.90 34.92 33.82 34.75 10,877,123 +0.14(+0.40%)
Nov 07, 2011 34.33 34.63 34.08 34.61 7,050,236 +0.38(+1.12%)
Nov 04, 2011 34.28 34.47 33.81 34.23 6,531,139 -0.27(-0.77%)
Nov 03, 2011 34.04 34.59 33.45 34.49 9,420,019 +0.95(+2.82%)
Nov 02, 2011 33.61 33.85 33.28 33.55 8,670,550 +0.46(+1.40%)
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.