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 (%)
Mar 31, 2010 34.53 34.66 34.28 34.38 10,956,930 -0.19(-0.54%)
Mar 30, 2010 34.59 34.66 34.23 34.56 17,468,720 -0.06(-0.17%)
Mar 29, 2010 34.74 34.88 34.44 34.62 12,755,405 -0.15(-0.42%)
Mar 26, 2010 34.36 35.06 34.32 34.77 23,265,314 +0.22(+0.63%)
Mar 25, 2010 33.96 34.96 33.89 34.55 33,213,418 +0.69(+2.04%)
Mar 24, 2010 33.39 33.90 33.35 33.86 12,384,461 +0.37(+1.12%)
Mar 23, 2010 33.48 33.58 33.21 33.49 7,147,192 +0.06(+0.18%)
Mar 22, 2010 32.96 33.67 32.91 33.43 11,899,437 +0.31(+0.92%)
Mar 19, 2010 33.29 33.46 32.97 33.13 16,988,594 -0.14(-0.41%)
Mar 18, 2010 33.18 33.33 33.00 33.26 8,169,021 +0.03(+0.09%)
Mar 17, 2010 33.27 33.32 33.02 33.23 7,980,355 +0.00(+0.00%)
Mar 16, 2010 33.22 33.31 32.98 33.23 8,604,090 +0.03(+0.09%)
Mar 15, 2010 33.05 33.23 33.00 33.20 8,363,717 +0.03(+0.09%)
Mar 12, 2010 33.29 33.29 32.96 33.18 9,759,599 -0.12(-0.36%)
Mar 11, 2010 32.81 33.29 32.61 33.29 11,574,868 +0.47(+1.44%)
Mar 10, 2010 32.67 33.09 32.59 32.82 9,802,704 +0.02(+0.06%)
Mar 09, 2010 32.50 32.83 32.28 32.80 11,244,720 +0.12(+0.36%)
Mar 08, 2010 32.46 32.99 32.45 32.68 13,381,077 -0.03(-0.09%)
Mar 05, 2010 32.29 32.71 32.25 32.71 19,503,830 +0.64(+2.00%)
Mar 04, 2010 31.16 32.36 31.43 32.07 23,433,756 +0.92(+2.94%)
Mar 03, 2010 31.46 31.47 31.07 31.16 10,506,029 -0.24(-0.75%)
Mar 02, 2010 30.93 31.43 30.91 31.39 14,288,926 +0.33(+1.07%)
Mar 01, 2010 30.92 31.12 30.86 31.06 8,815,640 +0.30(+0.96%)
Feb 26, 2010 30.91 30.93 30.51 30.76 13,658,510 -0.12(-0.38%)
Feb 25, 2010 30.41 30.93 30.38 30.88 10,717,580 -0.03(-0.10%)
Feb 24, 2010 30.58 31.02 30.54 30.91 12,249,300 +0.46(+1.52%)
Feb 23, 2010 30.56 30.79 30.39 30.45 10,387,288 -0.20(-0.64%)
Feb 22, 2010 30.87 30.99 30.59 30.64 7,990,250 -0.11(-0.35%)
Feb 19, 2010 30.47 31.04 30.38 30.75 12,791,499 +0.21(+0.68%)
Feb 18, 2010 30.39 30.60 30.21 30.55 8,339,713 +0.16(+0.52%)
Feb 17, 2010 30.07 30.46 29.92 30.39 9,909,535 +0.38(+1.28%)
Feb 16, 2010 29.82 30.03 29.71 30.00 9,202,200 +0.39(+1.33%)
Feb 12, 2010 29.40 29.61 29.61 29.61 13,001,399 -0.09(-0.30%)
Feb 11, 2010 29.36 29.96 29.31 29.70 12,581,630 +0.13(+0.43%)
Feb 10, 2010 28.71 29.63 28.59 29.57 24,567,304 +0.19(+0.64%)
Feb 09, 2010 29.43 29.58 29.03 29.38 14,550,979 +0.35(+1.22%)
Feb 08, 2010 29.31 29.49 29.01 29.03 10,822,156 -0.06(-0.20%)
Feb 05, 2010 29.18 29.38 28.55 29.09 12,142,032 -0.13(-0.44%)
Feb 04, 2010 29.82 30.02 29.21 29.22 13,615,204 -1.06(-3.51%)
Feb 03, 2010 29.46 30.40 29.33 30.28 16,224,077 +0.76(+2.57%)
Feb 02, 2010 29.08 29.55 28.77 29.52 10,257,619 +0.46(+1.58%)
Feb 01, 2010 29.15 29.32 28.89 29.06 11,050,279 -0.03(-0.12%)
Jan 29, 2010 28.92 29.36 28.80 29.10 14,733,529 +0.20(+0.68%)
Jan 28, 2010 28.98 29.03 28.27 28.90 17,391,614 +0.03(+0.10%)
Jan 27, 2010 29.11 29.35 28.57 28.87 16,371,383 -0.33(-1.15%)
Jan 26, 2010 29.34 29.48 28.87 29.21 11,371,023 -0.26(-0.87%)
Jan 25, 2010 29.76 29.77 29.10 29.46 11,328,934 -0.06(-0.20%)
Jan 22, 2010 30.03 30.24 29.49 29.52 14,683,810 -0.62(-2.06%)
Jan 21, 2010 30.66 30.94 30.10 30.14 15,642,615 -0.57(-1.86%)
Jan 20, 2010 30.53 30.76 30.25 30.71 13,509,253 +0.18(+0.58%)
Jan 19, 2010 30.12 30.71 30.03 30.54 9,812,045 +0.40(+1.34%)
Jan 15, 2010 30.54 30.13 30.13 30.13 14,152,695 -0.41(-1.35%)
Jan 14, 2010 30.65 30.70 30.49 30.55 9,378,933 -0.27(-0.86%)
Jan 13, 2010 30.42 30.89 30.40 30.81 9,769,842 +0.46(+1.52%)
Jan 12, 2010 30.55 30.64 30.21 30.35 14,845,100 -0.53(-1.72%)
Jan 11, 2010 31.05 31.25 30.61 30.88 11,425,031 -0.51(-1.63%)
Jan 08, 2010 31.18 31.45 31.05 31.39 7,776,301 +0.05(+0.16%)
Jan 07, 2010 31.28 31.37 31.06 31.34 8,329,356 +0.01(+0.03%)
Jan 06, 2010 31.41 31.51 31.20 31.33 10,875,712 -0.17(-0.53%)
Jan 05, 2010 31.58 31.67 31.22 31.50 10,467,674 -0.08(-0.25%)
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.