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, 2008 30.57 31.00 30.52 30.90 11,528,125 +0.37(+1.23%)
Mar 28, 2008 31.11 31.29 30.53 30.53 11,192,034 -0.37(-1.21%)
Mar 27, 2008 31.39 31.47 30.83 30.90 9,718,329 -0.37(-1.20%)
Mar 26, 2008 31.42 31.55 31.05 31.27 9,362,721 -0.32(-1.00%)
Mar 25, 2008 31.50 31.75 31.35 31.59 8,679,980 +0.04(+0.12%)
Mar 24, 2008 31.51 31.67 31.31 31.55 10,699,513 +0.14(+0.44%)
Mar 21, 2008 30.80 31.49 30.76 31.41 14,016,474 +0.00(+0.00%)
Mar 20, 2008 30.80 31.49 30.76 31.41 14,016,271 +0.65(+2.11%)
Mar 19, 2008 31.21 31.41 30.75 30.76 11,919,213 -0.47(-1.51%)
Mar 18, 2008 30.30 31.25 30.30 31.24 14,002,811 +1.24(+4.14%)
Mar 17, 2008 29.68 30.38 29.59 29.99 12,822,168 -0.32(-1.04%)
Mar 14, 2008 30.85 30.88 29.96 30.31 11,598,651 -0.54(-1.76%)
Mar 13, 2008 30.73 31.10 30.35 30.85 10,719,962 -0.08(-0.25%)
Mar 12, 2008 30.78 31.33 30.72 30.93 9,795,851 +0.22(+0.71%)
Mar 11, 2008 30.53 30.73 30.14 30.71 14,758,594 +0.72(+2.40%)
Mar 10, 2008 30.35 30.35 29.82 29.99 12,818,278 -0.30(-0.98%)
Mar 07, 2008 30.63 30.77 30.09 30.29 12,948,901 -0.48(-1.57%)
Mar 06, 2008 31.07 31.25 30.71 30.77 10,692,391 -0.38(-1.23%)
Mar 05, 2008 31.41 31.66 31.04 31.16 9,842,626 -0.23(-0.72%)
Mar 04, 2008 31.67 31.76 30.90 31.38 16,154,576 -0.53(-1.67%)
Mar 03, 2008 32.11 32.21 31.62 31.91 8,411,591 +0.00(+0.00%)
Feb 29, 2008 31.64 32.35 31.64 31.91 14,802,066 -0.13(-0.40%)
Feb 28, 2008 32.43 32.68 31.94 32.04 11,395,192 -0.55(-1.69%)
Feb 27, 2008 32.26 32.72 32.11 32.59 10,479,801 +0.21(+0.64%)
Feb 26, 2008 32.25 32.70 32.22 32.39 10,501,035 +0.00(+0.00%)
Feb 25, 2008 32.32 32.58 31.99 32.39 13,778,365 +0.32(+0.98%)
Feb 22, 2008 31.76 32.14 31.31 32.07 8,948,813 +0.30(+0.93%)
Feb 21, 2008 32.13 32.39 31.71 31.78 10,465,093 -0.31(-0.95%)
Feb 20, 2008 31.48 32.17 31.40 32.08 10,365,477 +0.38(+1.21%)
Feb 19, 2008 32.03 32.28 31.63 31.70 10,774,237 -0.30(-0.92%)
Feb 18, 2008 31.67 32.20 31.54 31.99 0 +0.00(+0.00%)
Feb 15, 2008 31.67 32.20 31.54 31.99 15,461,957 +0.17(+0.53%)
Feb 14, 2008 32.22 32.35 31.67 31.83 12,183,254 -0.45(-1.40%)
Feb 13, 2008 31.58 32.46 31.58 32.28 14,669,615 +0.74(+2.34%)
Feb 12, 2008 31.57 31.94 31.28 31.54 14,536,246 +0.10(+0.31%)
Feb 11, 2008 31.78 31.78 31.04 31.44 9,222,951 -0.19(-0.59%)
Feb 08, 2008 31.13 31.81 31.13 31.63 15,396,704 +0.39(+1.26%)
Feb 07, 2008 30.78 31.43 30.63 31.24 16,870,718 +0.22(+0.70%)
Feb 06, 2008 31.41 31.69 30.62 31.02 31,660,104 +1.41(+4.76%)
Feb 05, 2008 30.52 30.52 29.59 29.61 19,468,942 -0.82(-2.69%)
Feb 04, 2008 30.58 30.58 30.15 30.43 12,006,975 +0.24(+0.78%)
Feb 01, 2008 30.28 30.33 29.72 30.19 14,205,433 +0.81(+2.75%)
Jan 31, 2008 28.60 29.71 28.40 29.38 15,297,528 +0.42(+1.46%)
Jan 30, 2008 28.62 29.52 28.62 28.96 16,866,982 +0.60(+2.12%)
Jan 29, 2008 28.29 28.75 27.69 28.36 23,368,878 -0.60(-2.07%)
Jan 28, 2008 28.31 29.02 28.06 28.96 10,541,888 +0.72(+2.55%)
Jan 25, 2008 29.08 29.40 28.16 28.24 12,044,512 -0.54(-1.88%)
Jan 24, 2008 28.14 28.86 27.92 28.78 15,078,113 +0.70(+2.49%)
Jan 23, 2008 26.69 28.10 26.68 28.08 22,364,596 +0.39(+1.42%)
Jan 22, 2008 26.76 28.04 25.90 27.69 20,856,780 -0.38(-1.37%)
Jan 21, 2008 28.56 28.86 27.82 28.07 0 +0.00(+0.00%)
Jan 18, 2008 28.56 28.86 27.82 28.07 16,609,076 -0.26(-0.90%)
Jan 17, 2008 29.44 29.58 28.25 28.33 20,421,256 -1.04(-3.55%)
Jan 16, 2008 29.21 29.81 28.88 29.37 19,111,650 -0.02(-0.07%)
Jan 15, 2008 29.76 29.82 29.13 29.39 12,230,676 -0.49(-1.65%)
Jan 14, 2008 30.03 30.28 29.66 29.89 8,852,666 +0.03(+0.10%)
Jan 11, 2008 29.98 30.41 29.75 29.86 11,852,066 -0.34(-1.14%)
Jan 10, 2008 29.44 30.47 29.44 30.20 12,430,806 +0.50(+1.69%)
Jan 09, 2008 30.10 30.12 28.75 29.70 25,244,536 -0.37(-1.24%)
Jan 08, 2008 30.77 31.02 29.99 30.07 13,216,186 -0.61(-1.99%)
Jan 07, 2008 30.90 31.01 30.44 30.68 10,909,583 +0.03(+0.10%)
Jan 04, 2008 30.53 31.20 30.53 30.65 9,698,885 -0.63(-2.01%)
Jan 03, 2008 31.39 31.53 31.18 31.28 9,831,776 -0.07(-0.22%)
Jan 02, 2008 31.83 32.13 31.21 31.35 9,413,686 -0.43(-1.36%)
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.