Indicators

Walt Disney (NY: DIS )

93.50 +0.05 (+0.06%)

Streaming Delayed Price Updated: 12:40 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	25.83	25.95	25.59	25.82	12,009,518	-0.11(-0.43%)
Nov 27, 2009	25.69	26.06	25.46	25.93	6,657,612	-0.22(-0.85%)
Nov 25, 2009	25.84	26.27	25.63	26.15	12,026,423	+0.32(+1.26%)
Nov 24, 2009	26.02	26.08	25.72	25.83	9,164,383	-0.21(-0.82%)
Nov 23, 2009	25.90	26.28	25.90	26.04	9,417,889	+0.40(+1.57%)
Nov 20, 2009	25.69	25.84	25.50	25.64	10,775,067	-0.17(-0.66%)
Nov 19, 2009	25.85	25.97	25.56	25.81	9,537,514	-0.39(-1.50%)
Nov 18, 2009	26.21	26.30	25.89	26.20	9,180,488	-0.17(-0.65%)
Nov 17, 2009	25.86	26.42	25.84	26.37	11,907,747	+0.15(+0.55%)
Nov 16, 2009	25.73	26.38	25.66	26.23	15,088,637	+0.22(+0.85%)
Nov 13, 2009	25.85	26.08	25.69	26.01	34,043,724	+1.19(+4.78%)
Nov 12, 2009	25.12	25.17	24.69	24.82	21,124,206	-0.21(-0.82%)
Nov 11, 2009	24.96	25.18	24.87	25.02	13,520,989	+0.15(+0.58%)
Nov 10, 2009	24.79	25.03	24.73	24.88	19,825,570	+0.10(+0.41%)
Nov 09, 2009	24.49	24.84	24.12	24.78	14,798,531	+0.38(+1.54%)
Nov 06, 2009	24.60	24.78	24.21	24.40	13,884,677	-0.32(-1.28%)
Nov 05, 2009	24.12	24.86	24.12	24.72	14,197,508	+0.77(+3.21%)
Nov 04, 2009	24.02	24.55	23.84	23.95	15,020,387	+0.35(+1.48%)
Nov 03, 2009	23.29	23.69	23.15	23.60	14,076,780	+0.18(+0.77%)

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.