Skip to main content

Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.43 16.87 16.17 16.51 0 -0.20(-1.18%)
Feb 26, 2009 17.27 17.33 16.60 16.71 12,834,113 -0.38(-2.25%)
Feb 25, 2009 17.51 17.53 16.77 17.09 16,397,318 -0.55(-3.12%)
Feb 24, 2009 16.85 17.87 16.71 17.65 16,754,679 +0.94(+5.60%)
Feb 23, 2009 17.44 17.57 16.66 16.71 15,369,514 -0.55(-3.19%)
Feb 20, 2009 16.99 17.61 16.87 17.26 23,326,294 -0.16(-0.90%)
Feb 19, 2009 17.51 17.73 16.96 17.42 19,880,300 +0.06(+0.34%)
Feb 18, 2009 17.68 17.73 17.26 17.36 18,958,822 -0.21(-1.18%)
Feb 17, 2009 17.79 17.83 17.45 17.57 22,335,922 -0.67(-3.67%)
Feb 13, 2009 18.43 18.61 18.12 18.24 11,988,151 -0.31(-1.65%)
Feb 12, 2009 18.05 18.59 17.75 18.54 20,683,176 +0.32(+1.78%)
Feb 11, 2009 18.66 18.69 17.98 18.22 19,451,632 -0.26(-1.39%)
Feb 10, 2009 18.99 19.14 18.36 18.47 22,598,488 -0.67(-3.50%)
Feb 09, 2009 19.52 19.52 18.81 19.14 15,643,417 -0.01(-0.05%)
Feb 06, 2009 18.47 19.34 18.36 19.15 20,788,936 +0.73(+3.95%)
Feb 05, 2009 18.58 19.00 17.89 18.42 35,536,820 -0.29(-1.53%)
Feb 04, 2009 19.29 19.78 18.42 18.71 49,580,844 -1.60(-7.86%)
Feb 03, 2009 20.46 20.47 19.46 20.30 27,852,434 +0.41(+2.08%)
Feb 02, 2009 19.77 20.19 19.54 19.89 16,755,583 -0.47(-2.32%)
Jan 30, 2009 20.98 21.32 20.20 20.36 0 -0.56(-2.68%)
Jan 29, 2009 21.59 21.68 20.80 20.93 11,470,743 -1.01(-4.62%)
Jan 28, 2009 21.31 22.06 21.27 21.94 13,398,192 +1.01(+4.85%)
Jan 27, 2009 20.59 21.17 20.53 20.93 12,893,579 +0.38(+1.87%)
Jan 26, 2009 20.76 21.09 20.19 20.54 11,008,626 +0.25(+1.21%)
Jan 23, 2009 20.12 20.65 19.67 20.30 15,676,456 -0.35(-1.72%)
Jan 22, 2009 20.47 20.88 20.16 20.65 16,256,116 -0.26(-1.22%)
Jan 21, 2009 20.52 20.98 20.15 20.91 17,448,536 +0.97(+4.89%)
Jan 20, 2009 21.13 21.33 19.84 19.93 20,031,148 -1.20(-5.68%)
Jan 16, 2009 21.34 21.80 20.46 21.13 0 +0.10(+0.47%)
Jan 15, 2009 20.48 21.28 19.65 21.03 18,532,474 +0.55(+2.69%)
Jan 14, 2009 20.61 20.88 20.11 20.48 16,099,850 -0.39(-1.89%)
Jan 13, 2009 21.19 21.59 20.71 20.88 15,742,743 -0.65(-3.02%)
Jan 12, 2009 21.96 22.14 21.28 21.53 11,434,548 -0.44(-2.02%)
Jan 09, 2009 22.77 22.77 21.89 21.97 11,667,994 -0.58(-2.58%)
Jan 08, 2009 22.75 22.87 22.17 22.55 12,795,808 -0.28(-1.21%)
Jan 07, 2009 23.52 23.52 22.57 22.83 12,603,381 -1.11(-4.65%)
Jan 06, 2009 23.45 24.45 23.44 23.94 12,332,729 +0.80(+3.45%)
Jan 05, 2009 23.15 23.63 22.93 23.14 11,895,524 -0.41(-1.76%)
Jan 02, 2009 22.41 23.66 22.16 23.55 0 +1.21(+5.42%)
Jan 01, 2009 22.23 22.60 22.18 22.34 0 +0.00(+0.00%)
Dec 31, 2008 22.23 22.60 22.18 22.34 9,151,916 +0.21(+0.93%)
Dec 30, 2008 21.15 22.16 21.05 22.14 11,277,513 +0.99(+4.70%)
Dec 29, 2008 21.81 21.81 20.83 21.14 7,605,154 -0.70(-3.20%)
Dec 26, 2008 21.95 22.08 21.62 21.84 3,131,050 +0.19(+0.86%)
Dec 24, 2008 21.58 21.87 21.46 21.65 3,566,042 +0.14(+0.64%)
Dec 23, 2008 21.84 22.16 21.43 21.52 9,650,537 -0.08(-0.36%)
Dec 22, 2008 22.07 22.19 20.95 21.59 12,792,366 -0.49(-2.23%)
Dec 19, 2008 22.65 22.85 21.84 22.09 21,461,746 -0.39(-1.75%)
Dec 18, 2008 23.31 23.53 22.16 22.48 18,636,296 -0.74(-3.18%)
Dec 17, 2008 23.21 23.57 22.79 23.22 15,045,857 -0.20(-0.84%)
Dec 16, 2008 22.69 23.80 22.23 23.42 22,622,222 +0.99(+4.44%)
Dec 15, 2008 22.58 22.63 22.00 22.42 13,109,121 +0.16(+0.71%)
Dec 12, 2008 21.78 22.51 21.59 22.26 15,279,230 -0.21(-0.92%)
Dec 11, 2008 23.05 23.30 22.23 22.47 15,097,300 -0.87(-3.71%)
Dec 10, 2008 23.49 23.83 22.94 23.34 16,546,425 +0.17(+0.72%)
Dec 09, 2008 23.71 24.50 22.96 23.17 26,843,576 -1.37(-5.58%)
Dec 08, 2008 22.65 25.70 22.56 24.54 34,616,408 +2.12(+9.44%)
Dec 05, 2008 21.18 22.49 20.55 22.42 18,274,940 +0.96(+4.50%)
Dec 04, 2008 21.21 22.22 21.13 21.46 17,465,544 -0.15(-0.68%)
Dec 03, 2008 20.79 21.66 20.26 21.60 16,585,174 +0.47(+2.24%)
Dec 02, 2008 20.33 21.22 19.99 21.13 20,362,378 +1.11(+5.56%)
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.