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 30, 2007 33.44 33.76 33.07 33.45 10,859,175 +0.04(+0.12%)
Mar 29, 2007 33.70 33.72 33.26 33.41 7,979,217 +0.16(+0.47%)
Mar 28, 2007 33.60 33.61 33.08 33.25 12,774,763 -0.42(-1.24%)
Mar 27, 2007 34.00 34.11 33.65 33.67 12,562,154 -0.54(-1.59%)
Mar 26, 2007 33.89 34.24 33.81 34.21 10,102,979 +0.22(+0.66%)
Mar 23, 2007 34.06 34.30 33.87 33.99 7,383,783 -0.33(-0.96%)
Mar 22, 2007 33.47 34.41 33.47 34.32 12,134,299 +0.16(+0.45%)
Mar 21, 2007 33.33 34.24 33.28 34.16 12,122,778 +0.77(+2.30%)
Mar 20, 2007 33.08 33.45 33.00 33.40 7,398,627 +0.28(+0.85%)
Mar 19, 2007 32.90 33.15 32.84 33.12 8,032,028 +0.47(+1.43%)
Mar 16, 2007 32.93 33.13 32.54 32.65 14,031,369 -0.17(-0.53%)
Mar 15, 2007 32.99 33.12 32.78 32.82 10,203,996 +0.06(+0.18%)
Mar 14, 2007 33.48 33.48 32.33 32.77 10,487,806 +0.11(+0.33%)
Mar 13, 2007 33.22 33.15 32.55 32.66 14,109,399 -0.56(-1.70%)
Mar 12, 2007 33.13 33.39 32.95 33.22 12,009,491 -0.17(-0.49%)
Mar 09, 2007 33.87 33.90 33.30 33.39 11,737,004 -0.31(-0.92%)
Mar 08, 2007 33.63 33.83 33.42 33.70 8,420,736 +0.25(+0.76%)
Mar 07, 2007 33.41 33.63 33.27 33.45 9,668,596 +0.06(+0.17%)
Mar 06, 2007 32.88 33.56 32.79 33.39 11,705,298 +0.63(+1.93%)
Mar 05, 2007 32.59 33.14 32.47 32.76 10,828,132 -0.22(-0.68%)
Mar 02, 2007 33.14 33.26 32.89 32.98 10,212,540 -0.43(-1.28%)
Mar 01, 2007 32.77 33.51 32.57 33.41 14,118,881 +0.14(+0.41%)
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%)
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.