THE WALT DISNEY COMPANY (NY: DIS)
90.22 USD  UNCHANGED
Official Closing Price  /  Updated: 7:12 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 30.23 30.37 29.95 30.22 10,260,456 -0.13(-0.43%)
Nov 27, 2009 30.07 30.50 29.80 30.35 5,688,000 -0.26(-0.85%)
Nov 25, 2009 30.24 30.75 30.00 30.61 10,274,899 +0.38(+1.26%)
Nov 24, 2009 30.46 30.53 30.10 30.23 7,829,685 -0.25(-0.82%)
Nov 23, 2009 30.31 30.76 30.31 30.48 8,046,271 +0.47(+1.57%)
Nov 20, 2009 30.07 30.25 29.85 30.01 9,205,790 -0.20(-0.66%)
Nov 19, 2009 30.26 30.40 29.92 30.21 8,148,474 -0.46(-1.50%)
Nov 18, 2009 30.68 30.78 30.30 30.67 7,843,445 -0.20(-0.65%)
Nov 17, 2009 30.27 30.92 30.25 30.87 10,173,507 +0.17(+0.55%)
Nov 16, 2009 30.12 30.88 30.03 30.70 12,891,133 +0.26(+0.85%)
Nov 13, 2009 30.26 30.53 30.07 30.44 29,085,607 +1.39(+4.78%)
Nov 12, 2009 29.40 29.46 28.89 29.05 18,047,684 -0.24(-0.82%)
Nov 11, 2009 29.21 29.47 29.11 29.29 11,551,797 +0.17(+0.58%)
Nov 10, 2009 29.01 29.30 28.95 29.12 16,938,180 +0.12(+0.41%)
Nov 09, 2009 28.67 29.07 28.23 29.00 12,643,278 +0.44(+1.54%)
Nov 06, 2009 28.79 29.00 28.34 28.56 11,862,517 -0.37(-1.28%)
Nov 05, 2009 28.23 29.10 28.23 28.93 12,129,788 +0.90(+3.21%)
Nov 04, 2009 28.12 28.73 27.90 28.03 12,832,823 +0.41(+1.48%)
Nov 03, 2009 27.26 27.73 27.10 27.62 12,026,643 +0.21(+0.77%)
Nov 02, 2009 27.38 27.86 27.01 27.41 13,301,318 +0.04(+0.15%)
Oct 30, 2009 28.14 28.31 27.28 27.37 12,957,516 -0.77(-2.74%)
Oct 29, 2009 27.46 28.16 27.18 28.14 13,172,500 +0.90(+3.30%)
Oct 28, 2009 28.07 28.16 27.23 27.24 14,359,558 -0.93(-3.30%)
Oct 27, 2009 28.63 28.93 28.01 28.17 11,176,365 -0.48(-1.68%)
Oct 26, 2009 28.87 29.47 28.42 28.65 13,255,864 -0.24(-0.83%)
Oct 23, 2009 28.92 29.01 28.69 28.89 9,778,225 -0.55(-1.87%)
Oct 22, 2009 29.07 29.57 28.85 29.44 7,547,868 +0.21(+0.72%)
Oct 21, 2009 29.33 29.96 29.20 29.23 9,611,239 -0.12(-0.41%)
Oct 20, 2009 29.00 29.38 28.99 29.35 10,377,732 -0.52(-1.74%)
Oct 19, 2009 29.40 29.98 29.20 29.87 12,634,797 +0.47(+1.60%)
Oct 16, 2009 29.02 29.52 28.81 29.40 12,048,727 +0.17(+0.58%)
Oct 15, 2009 28.73 29.25 28.70 29.23 8,734,009 +0.32(+1.11%)
Oct 14, 2009 28.69 29.00 28.48 28.91 9,541,568 +0.50(+1.76%)
Oct 13, 2009 28.60 28.79 28.36 28.41 9,426,373 -0.23(-0.80%)
Oct 12, 2009 29.14 29.15 28.49 28.64 6,959,997 +0.00(+0.00%)
Oct 09, 2009 28.67 28.76 28.45 28.64 7,092,385 -0.03(-0.10%)
Oct 08, 2009 28.27 28.99 28.25 28.67 10,366,692 +0.50(+1.77%)
Oct 07, 2009 28.29 28.45 27.96 28.17 6,861,329 -0.01(-0.04%)
Oct 06, 2009 27.83 28.33 27.67 28.18 11,016,329 +0.51(+1.84%)
Oct 05, 2009 27.16 27.77 27.00 27.67 10,263,281 +0.46(+1.69%)
Oct 02, 2009 27.05 27.27 26.84 27.21 14,635,267 -0.15(-0.55%)
Oct 01, 2009 27.76 27.76 27.00 27.36 16,047,167 -0.10(-0.36%)
Sep 30, 2009 27.93 28.00 27.25 27.46 18,600,625 -0.48(-1.72%)
Sep 29, 2009 28.26 28.44 27.94 27.94 8,057,772 -0.39(-1.38%)
Sep 28, 2009 27.77 28.38 27.72 28.33 8,633,013 +0.71(+2.57%)
Sep 25, 2009 28.00 28.02 27.55 27.62 13,627,925 -0.35(-1.25%)
Sep 24, 2009 28.13 28.32 27.65 27.97 11,950,203 -0.11(-0.39%)
Sep 23, 2009 28.49 28.60 28.04 28.08 11,057,215 -0.30(-1.06%)
Sep 22, 2009 28.13 28.40 28.01 28.38 9,578,895 +0.38(+1.36%)
Sep 21, 2009 28.12 28.18 27.66 28.00 10,804,491 -0.44(-1.55%)
Sep 18, 2009 28.57 28.68 28.25 28.44 14,104,726 -0.02(-0.07%)
Sep 17, 2009 28.31 28.53 28.14 28.46 13,941,387 +0.25(+0.88%)
Sep 16, 2009 28.31 28.46 28.10 28.21 10,006,988 -0.08(-0.28%)
Sep 15, 2009 28.00 28.37 27.83 28.29 10,712,157 +0.21(+0.75%)
Sep 14, 2009 28.19 28.29 27.79 28.08 12,298,233 -0.34(-1.20%)
Sep 11, 2009 28.35 28.42 28.01 28.42 14,221,686 +0.06(+0.21%)
Sep 10, 2009 26.96 28.37 26.96 28.36 21,856,303 +1.41(+5.23%)
Sep 09, 2009 26.29 26.99 26.15 26.95 19,096,552 +0.67(+2.55%)
Sep 08, 2009 26.31 26.36 26.09 26.28 12,399,351 +0.38(+1.47%)
Sep 04, 2009 25.45 26.03 25.35 25.90 11,638,462 +0.46(+1.81%)
Sep 03, 2009 25.59 25.63 25.25 25.44 11,087,573 +0.04(+0.16%)
Sep 02, 2009 25.63 25.65 25.26 25.40 14,833,120 -0.28(-1.09%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here