Skip to main content

Walt Disney (NY: DIS )

123.41 +2.43 (+2.01%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 32.54 33.40 32.38 33.27 16,064,880 +1.12(+3.47%)
Feb 27, 2007 33.76 34.00 31.72 32.15 15,389,788 -1.95(-5.72%)
Feb 26, 2007 34.14 34.28 33.93 34.11 8,341,798 -0.03(-0.09%)
Feb 23, 2007 34.10 34.20 33.98 34.14 7,356,113 -0.02(-0.06%)
Feb 22, 2007 34.07 34.23 33.96 34.16 7,882,968 +0.02(+0.06%)
Feb 21, 2007 33.83 34.23 33.76 34.14 8,476,325 +0.11(+0.31%)
Feb 20, 2007 33.83 34.13 33.68 34.03 8,387,486 +0.14(+0.40%)
Feb 16, 2007 33.69 33.91 33.43 33.89 9,784,920 +0.21(+0.63%)
Feb 15, 2007 33.71 33.74 33.19 33.68 11,372,487 -0.08(-0.23%)
Feb 14, 2007 33.59 33.83 33.53 33.76 12,183,282 +0.16(+0.46%)
Feb 13, 2007 33.10 33.63 32.96 33.60 13,226,048 +0.65(+1.98%)
Feb 12, 2007 33.54 33.67 32.80 32.95 18,295,424 -0.43(-1.28%)
Feb 09, 2007 34.19 34.29 32.95 33.38 19,545,134 -0.90(-2.64%)
Feb 08, 2007 35.01 35.06 33.95 34.28 21,058,274 -0.18(-0.54%)
Feb 07, 2007 34.34 34.57 34.19 34.47 12,364,742 +0.28(+0.82%)
Feb 06, 2007 34.40 34.45 34.08 34.18 8,029,660 -0.07(-0.20%)
Feb 05, 2007 34.39 34.48 34.15 34.25 9,131,858 +0.08(+0.23%)
Feb 02, 2007 34.02 34.37 34.00 34.17 7,893,880 +0.17(+0.49%)
Feb 01, 2007 34.09 34.15 33.89 34.01 8,284,853 -0.16(-0.46%)
Jan 31, 2007 34.14 34.25 34.01 34.16 9,239,123 +0.13(+0.37%)
Jan 30, 2007 33.65 34.09 33.63 34.04 6,742,786 +0.35(+1.04%)
Jan 29, 2007 33.51 34.07 33.46 33.69 11,364,046 +0.13(+0.38%)
Jan 26, 2007 34.00 34.07 33.48 33.56 10,697,086 -0.38(-1.12%)
Jan 25, 2007 34.34 34.41 33.88 33.94 9,733,449 -0.40(-1.16%)
Jan 24, 2007 34.56 34.73 34.26 34.34 10,928,705 -0.22(-0.65%)
Jan 23, 2007 34.02 34.62 34.00 34.56 11,453,914 +0.42(+1.22%)
Jan 22, 2007 34.44 34.47 34.05 34.15 8,978,886 -0.34(-0.99%)
Jan 19, 2007 34.90 34.94 34.47 34.49 12,817,068 -0.34(-0.98%)
Jan 18, 2007 34.29 34.90 34.24 34.83 16,983,532 +0.58(+1.70%)
Jan 17, 2007 34.00 34.29 33.90 34.24 10,100,539 +0.21(+0.63%)
Jan 16, 2007 34.01 34.15 33.89 34.03 11,320,913 -0.17(-0.51%)
Jan 12, 2007 33.99 34.28 33.85 34.20 12,208,889 +0.21(+0.63%)
Jan 11, 2007 33.60 34.03 33.47 33.99 12,553,229 +0.49(+1.45%)
Jan 10, 2007 33.17 33.56 33.01 33.50 7,418,907 +0.04(+0.12%)
Jan 09, 2007 33.51 33.70 32.98 33.47 11,768,298 -0.05(-0.15%)
Jan 08, 2007 33.21 33.64 33.10 33.51 9,627,110 +0.30(+0.91%)
Jan 05, 2007 33.29 33.46 33.02 33.21 10,715,204 -0.27(-0.81%)
Jan 04, 2007 33.22 33.56 33.19 33.48 9,958,480 +0.26(+0.79%)
Jan 03, 2007 33.23 33.55 33.02 33.22 13,773,088 -0.07(-0.20%)
Dec 29, 2006 33.44 33.62 33.29 33.29 9,980,406 -0.24(-0.72%)
Dec 28, 2006 33.55 33.82 33.48 33.53 7,316,789 -0.02(-0.06%)
Dec 27, 2006 33.50 33.71 33.34 33.55 7,745,644 +0.01(+0.03%)
Dec 26, 2006 33.15 33.64 32.97 33.54 6,757,403 +0.36(+1.08%)
Dec 22, 2006 33.62 33.62 33.16 33.18 6,913,566 -0.37(-1.10%)
Dec 21, 2006 33.74 33.81 33.45 33.55 6,476,475 -0.07(-0.20%)
Dec 20, 2006 33.77 33.81 33.53 33.62 5,837,825 -0.23(-0.69%)
Dec 19, 2006 33.47 33.89 33.35 33.85 8,927,209 +0.35(+1.04%)
Dec 18, 2006 33.13 33.70 33.13 33.50 8,117,470 +0.18(+0.55%)
Dec 15, 2006 33.83 33.84 33.17 33.32 14,338,238 -0.41(-1.21%)
Dec 14, 2006 33.51 33.75 33.40 33.73 8,840,430 +0.26(+0.78%)
Dec 13, 2006 33.46 33.57 33.38 33.47 8,705,885 -0.09(-0.26%)
Dec 12, 2006 33.46 33.69 33.30 33.55 9,676,625 +0.02(+0.06%)
Dec 11, 2006 33.31 33.65 33.27 33.53 7,269,744 +0.13(+0.38%)
Dec 08, 2006 33.04 33.50 33.04 33.41 6,405,446 +0.24(+0.73%)
Dec 07, 2006 33.08 33.37 33.03 33.16 6,692,859 +0.04(+0.12%)
Dec 06, 2006 33.06 33.21 32.90 33.13 8,350,941 -0.10(-0.29%)
Dec 05, 2006 32.48 33.22 32.43 33.22 13,927,501 +0.74(+2.27%)
Dec 04, 2006 32.27 32.54 32.14 32.48 8,039,337 +0.34(+1.06%)
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.