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 (%)
Jun 30, 2006 29.03 29.31 28.97 29.14 12,796,686 +0.12(+0.40%)
Jun 29, 2006 28.73 29.21 28.65 29.03 11,251,531 +0.49(+1.70%)
Jun 28, 2006 28.57 28.79 28.40 28.54 8,528,619 -0.03(-0.10%)
Jun 27, 2006 28.73 28.80 28.48 28.57 9,156,049 -0.25(-0.88%)
Jun 26, 2006 28.24 28.90 28.23 28.82 9,676,213 +0.53(+1.89%)
Jun 23, 2006 28.37 28.44 28.04 28.29 8,885,827 -0.16(-0.55%)
Jun 22, 2006 28.30 28.67 28.24 28.44 9,698,964 +0.15(+0.51%)
Jun 21, 2006 28.34 28.90 28.21 28.30 11,908,814 -0.10(-0.34%)
Jun 20, 2006 28.19 28.50 28.08 28.39 14,026,428 +0.16(+0.55%)
Jun 19, 2006 28.59 28.61 28.17 28.24 12,611,906 -0.37(-1.29%)
Jun 16, 2006 28.55 28.70 28.22 28.61 12,919,495 +0.25(+0.89%)
Jun 15, 2006 27.82 28.41 27.69 28.36 12,145,991 +0.49(+1.74%)
Jun 14, 2006 27.20 27.98 27.15 27.87 15,309,596 +0.40(+1.45%)
Jun 13, 2006 27.70 27.91 27.41 27.47 14,000,692 -0.60(-2.15%)
Jun 12, 2006 27.59 28.18 27.49 28.07 19,306,618 -0.42(-1.47%)
Jun 09, 2006 29.07 29.14 28.41 28.49 15,487,686 -0.52(-1.81%)
Jun 08, 2006 29.58 29.61 28.85 29.02 21,226,172 -0.76(-2.54%)
Jun 07, 2006 29.66 30.14 29.55 29.77 13,892,706 +0.12(+0.39%)
Jun 06, 2006 30.01 30.09 29.51 29.66 16,780,942 -0.20(-0.68%)
Jun 05, 2006 29.75 30.10 29.58 29.86 10,315,893 +0.12(+0.39%)
Jun 02, 2006 29.74 29.81 29.58 29.75 8,916,401 +0.00(+0.00%)
Jun 01, 2006 29.63 29.84 29.55 29.75 10,370,967 +0.12(+0.39%)
May 31, 2006 29.48 29.64 29.27 29.63 14,707,902 +0.29(+0.99%)
May 30, 2006 29.59 29.60 29.30 29.34 8,437,927 -0.30(-1.02%)
May 26, 2006 29.46 29.66 29.39 29.64 7,713,320 +0.35(+1.19%)
May 25, 2006 29.43 29.46 29.15 29.29 8,563,825 +0.01(+0.03%)
May 24, 2006 29.44 29.48 29.12 29.28 12,848,157 -0.09(-0.30%)
May 23, 2006 29.24 29.58 29.09 29.37 10,685,660 +0.22(+0.77%)
May 22, 2006 29.24 29.45 29.00 29.14 12,326,654 -0.15(-0.50%)
May 19, 2006 28.85 29.53 28.78 29.29 14,330,415 +0.53(+1.86%)
May 18, 2006 28.91 29.07 28.35 28.75 14,038,678 -0.16(-0.54%)
May 17, 2006 29.41 29.43 28.80 28.91 15,692,437 -0.57(-1.94%)
May 16, 2006 29.11 29.58 29.02 29.48 14,621,122 +0.35(+1.20%)
May 15, 2006 28.90 29.14 28.87 29.13 11,321,119 +0.09(+0.30%)
May 12, 2006 28.95 29.12 28.76 29.05 13,168,717 +0.10(+0.34%)
May 11, 2006 29.00 29.08 28.68 28.95 14,893,815 -0.30(-1.03%)
May 10, 2006 28.95 29.33 28.73 29.25 21,732,542 +0.51(+1.79%)
May 09, 2006 28.03 28.75 27.96 28.73 18,740,542 +0.79(+2.82%)
May 08, 2006 28.46 28.48 27.79 27.95 28,396,680 -0.31(-1.10%)
May 05, 2006 27.69 28.32 27.69 28.26 53,554,608 +0.67(+2.43%)
May 04, 2006 27.36 27.62 27.36 27.59 8,033,263 +0.28(+1.03%)
May 03, 2006 27.15 27.36 27.09 27.31 8,692,296 +0.21(+0.79%)
May 02, 2006 27.10 27.23 26.99 27.09 7,006,317 +0.21(+0.80%)
May 01, 2006 27.21 27.37 26.84 26.88 8,518,634 -0.28(-1.04%)
Apr 28, 2006 26.92 27.35 26.86 27.16 11,807,210 +0.19(+0.72%)
Apr 27, 2006 26.23 27.05 26.23 26.97 9,863,567 +0.54(+2.06%)
Apr 26, 2006 26.23 26.66 26.21 26.42 6,723,227 +0.19(+0.74%)
Apr 25, 2006 26.65 26.75 26.10 26.23 8,284,235 -0.26(-0.99%)
Apr 24, 2006 26.33 26.56 25.99 26.49 7,014,037 +0.24(+0.93%)
Apr 21, 2006 26.75 26.75 26.14 26.25 7,857,851 -0.31(-1.17%)
Apr 20, 2006 26.68 26.75 26.51 26.56 8,135,484 -0.14(-0.51%)
Apr 19, 2006 27.29 27.30 26.68 26.69 7,850,748 -0.59(-2.17%)
Apr 18, 2006 26.95 27.38 26.91 27.29 7,469,657 +0.43(+1.59%)
Apr 17, 2006 27.10 27.10 26.76 26.86 6,017,870 -0.22(-0.82%)
Apr 13, 2006 27.12 27.20 26.98 27.08 3,723,917 -0.04(-0.14%)
Apr 12, 2006 26.98 27.20 26.94 27.12 5,057,115 +0.15(+0.54%)
Apr 11, 2006 27.02 27.25 26.83 26.98 6,049,576 -0.02(-0.07%)
Apr 10, 2006 26.76 27.20 26.76 27.00 6,854,992 +0.25(+0.94%)
Apr 07, 2006 26.96 27.20 26.59 26.74 6,163,224 -0.15(-0.54%)
Apr 06, 2006 26.89 27.03 26.60 26.89 6,682,977 -0.11(-0.40%)
Apr 05, 2006 27.07 27.14 26.84 27.00 7,811,218 -0.12(-0.43%)
Apr 04, 2006 27.19 27.44 26.99 27.11 7,676,982 -0.03(-0.11%)
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.