Skip to main content

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 (%)
Oct 31, 2011 35.17 35.24 34.33 34.35 10,305,477 -1.31(-3.67%)
Oct 28, 2011 35.68 35.78 35.17 35.66 8,609,600 -0.07(-0.19%)
Oct 27, 2011 35.24 36.04 35.09 35.73 11,446,219 +1.21(+3.51%)
Oct 26, 2011 34.35 34.65 33.57 34.51 10,568,648 +0.53(+1.56%)
Oct 25, 2011 34.66 34.81 33.88 33.98 7,932,460 -0.85(-2.43%)
Oct 24, 2011 34.70 35.16 34.48 34.83 8,975,062 +0.21(+0.60%)
Oct 21, 2011 33.66 34.62 33.57 34.62 13,920,418 +1.30(+3.90%)
Oct 20, 2011 33.33 33.60 32.74 33.32 7,432,740 +0.23(+0.68%)
Oct 19, 2011 33.36 33.83 32.96 33.10 7,595,045 -0.33(-0.97%)
Oct 18, 2011 32.95 33.68 32.63 33.42 11,150,923 +0.54(+1.65%)
Oct 17, 2011 33.31 33.70 32.67 32.88 10,142,670 -1.06(-3.13%)
Oct 14, 2011 33.50 34.00 33.39 33.94 10,860,937 +0.91(+2.74%)
Oct 13, 2011 32.88 33.21 32.76 33.04 6,943,946 -0.21(-0.62%)
Oct 12, 2011 32.46 33.91 32.25 33.24 17,632,788 +1.13(+3.53%)
Oct 11, 2011 32.60 32.77 31.74 32.11 13,091,124 -0.38(-1.18%)
Oct 10, 2011 31.87 32.59 31.81 32.50 8,009,468 +1.28(+4.10%)
Oct 07, 2011 31.71 31.88 31.13 31.22 12,257,428 -0.33(-1.03%)
Oct 06, 2011 31.19 31.56 31.18 31.54 12,855,869 +0.51(+1.65%)
Oct 05, 2011 29.89 31.07 29.85 31.03 18,100,266 +1.62(+5.53%)
Oct 04, 2011 28.29 29.51 27.76 29.40 19,244,268 +0.85(+2.97%)
Oct 03, 2011 29.50 29.87 28.55 28.56 14,100,964 -1.14(-3.85%)
Sep 30, 2011 29.70 30.24 29.53 29.70 15,372,224 -0.48(-1.60%)
Sep 29, 2011 30.67 31.04 29.77 30.18 12,302,784 +0.17(+0.56%)
Sep 28, 2011 30.79 30.94 29.92 30.01 11,592,127 -0.67(-2.18%)
Sep 27, 2011 30.52 31.23 30.12 30.68 15,967,858 +0.85(+2.84%)
Sep 26, 2011 29.60 29.88 29.23 29.84 14,420,953 +0.46(+1.58%)
Sep 23, 2011 29.01 29.44 28.61 29.37 21,269,732 +0.28(+0.95%)
Sep 22, 2011 30.07 30.43 28.73 29.10 26,645,534 -1.70(-5.53%)
Sep 21, 2011 31.84 32.02 30.76 30.80 12,814,333 -1.01(-3.19%)
Sep 20, 2011 32.16 32.38 31.74 31.82 10,274,648 -0.20(-0.62%)
Sep 19, 2011 31.89 32.14 31.57 32.01 10,134,526 -0.39(-1.22%)
Sep 16, 2011 32.63 32.79 32.13 32.41 16,914,012 -0.03(-0.09%)
Sep 15, 2011 32.08 32.49 31.93 32.44 8,598,305 +0.64(+2.01%)
Sep 14, 2011 31.19 32.23 30.75 31.80 12,772,170 +0.83(+2.67%)
Sep 13, 2011 30.88 31.13 30.55 30.97 9,944,107 +0.16(+0.51%)
Sep 12, 2011 30.22 30.83 30.05 30.81 10,601,936 +0.25(+0.81%)
Sep 09, 2011 31.16 31.24 30.26 30.57 17,781,124 -0.90(-2.85%)
Sep 08, 2011 31.92 32.16 31.42 31.46 10,838,834 -0.67(-2.08%)
Sep 07, 2011 31.66 32.18 31.50 32.13 11,638,331 +0.86(+2.74%)
Sep 06, 2011 30.98 31.45 30.85 31.27 13,032,778 -0.69(-2.16%)
Sep 02, 2011 32.34 32.54 31.91 31.96 9,287,679 -0.91(-2.76%)
Sep 01, 2011 33.57 33.81 32.83 32.87 10,370,562 -0.67(-2.00%)
Aug 31, 2011 33.33 33.80 33.22 33.54 12,469,186 +0.47(+1.43%)
Aug 30, 2011 32.61 33.35 32.32 33.07 14,278,250 +0.41(+1.27%)
Aug 29, 2011 32.22 32.66 32.11 32.65 8,527,757 +0.75(+2.35%)
Aug 26, 2011 31.63 32.14 30.88 31.90 11,421,839 +0.38(+1.22%)
Aug 25, 2011 32.03 32.33 31.39 31.52 10,966,604 -0.49(-1.54%)
Aug 24, 2011 31.52 32.08 31.25 32.01 12,791,152 +0.39(+1.25%)
Aug 23, 2011 31.58 31.62 30.85 31.62 30,889,092 +0.09(+0.28%)
Aug 22, 2011 31.92 32.15 31.45 31.53 15,234,437 +0.17(+0.53%)
Aug 19, 2011 31.46 32.48 31.33 31.36 19,301,666 -0.69(-2.15%)
Aug 18, 2011 31.97 32.19 31.68 32.05 24,104,478 -0.81(-2.46%)
Aug 17, 2011 33.10 33.23 32.34 32.86 12,938,713 -0.05(-0.15%)
Aug 16, 2011 32.61 33.16 32.25 32.91 18,846,318 -0.23(-0.68%)
Aug 15, 2011 32.92 33.28 32.58 33.14 18,122,988 +0.55(+1.69%)
Aug 12, 2011 32.26 33.05 31.94 32.58 24,806,314 +0.96(+3.02%)
Aug 11, 2011 31.34 32.57 31.32 31.63 36,954,232 +0.57(+1.84%)
Aug 10, 2011 31.35 31.78 29.15 31.06 88,403,712 -3.11(-9.11%)
Aug 09, 2011 33.54 34.22 31.82 34.17 32,328,940 +1.64(+5.06%)
Aug 08, 2011 33.54 34.04 32.53 32.53 26,324,302 -2.12(-6.11%)
Aug 05, 2011 35.24 35.40 33.87 34.64 23,138,440 -0.17(-0.48%)
Aug 04, 2011 36.29 36.33 34.72 34.81 19,669,362 -2.05(-5.56%)
Aug 03, 2011 36.38 36.93 35.91 36.86 11,987,681 +0.45(+1.24%)
Aug 02, 2011 37.48 37.84 36.37 36.41 13,863,237 -1.45(-3.82%)
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.