Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walt Disney (NY: DIS )

112.08 -0.65 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2001 17.92 18.41 17.78 18.06 6,008,605 +0.42(+2.37%)
Oct 30, 2001 17.83 18.26 17.50 17.64 7,971,498 -0.09(-0.49%)
Oct 29, 2001 18.17 18.26 17.63 17.73 6,088,385 -0.45(-2.46%)
Oct 26, 2001 18.21 18.84 18.01 18.18 6,084,062 -0.30(-1.63%)
Oct 25, 2001 17.51 18.55 17.49 18.48 9,320,653 +0.56(+3.15%)
Oct 24, 2001 18.02 18.31 17.83 17.91 5,345,146 -0.08(-0.43%)
Oct 23, 2001 18.31 18.41 17.87 17.99 6,931,581 -0.03(-0.16%)
Oct 22, 2001 17.74 18.13 17.59 18.02 8,777,532 +0.06(+0.32%)
Oct 19, 2001 17.49 17.96 17.39 17.96 7,020,420 +0.57(+3.30%)
Oct 18, 2001 17.97 17.99 17.30 17.39 6,995,919 -0.58(-3.24%)
Oct 17, 2001 19.18 19.33 17.88 17.97 9,182,505 -0.64(-3.44%)
Oct 16, 2001 18.85 19.03 18.31 18.61 6,579,211 +0.01(+0.05%)
Oct 15, 2001 18.52 18.83 18.36 18.60 5,580,780 -0.45(-2.35%)
Oct 12, 2001 18.85 19.32 18.55 19.05 8,720,502 -0.23(-1.21%)
Oct 11, 2001 19.04 19.90 19.00 19.28 13,815,809 +0.53(+2.85%)
Oct 10, 2001 18.26 18.92 18.11 18.75 6,749,065 +0.19(+1.05%)
Oct 09, 2001 18.02 18.55 17.97 18.55 6,715,815 +0.38(+2.08%)
Oct 08, 2001 18.65 18.76 17.88 18.18 6,137,797 -0.48(-2.55%)
Oct 05, 2001 19.18 19.19 18.27 18.65 9,588,507 -0.10(-0.52%)
Oct 04, 2001 19.41 19.65 18.75 18.75 13,382,218 -0.59(-3.06%)
Oct 03, 2001 18.46 19.48 17.98 19.34 13,301,512 +0.88(+4.79%)
Oct 02, 2001 17.63 18.46 17.58 18.46 9,742,096 +0.95(+5.44%)
Oct 01, 2001 18.09 18.38 17.51 17.51 7,994,351 -0.58(-3.22%)
Sep 28, 2001 17.49 18.26 17.25 18.09 13,015,231 +1.04(+6.10%)
Sep 27, 2001 16.76 17.28 16.64 17.05 7,944,013 +0.11(+0.63%)
Sep 26, 2001 17.39 17.40 16.81 16.94 14,387,239 -0.02(-0.11%)
Sep 25, 2001 17.38 17.45 16.76 16.96 17,160,592 -0.43(-2.46%)
Sep 24, 2001 17.49 17.97 17.01 17.39 24,687,382 +0.03(+0.17%)
Sep 21, 2001 16.03 17.68 15.56 17.36 45,005,812 +0.86(+5.24%)
Sep 20, 2001 17.39 17.81 15.06 16.49 62,864,040 -1.48(-8.22%)
Sep 19, 2001 17.73 18.17 16.33 17.97 25,800,696 +0.10(+0.54%)
Sep 18, 2001 19.42 19.43 17.24 17.87 23,819,480 -0.83(-4.42%)
Sep 17, 2001 18.46 20.40 18.31 18.70 47,593,768 -4.21(-18.36%)
Sep 10, 2001 22.83 23.30 22.59 22.91 7,471,819 -0.51(-2.20%)
Sep 07, 2001 23.41 23.70 22.49 23.42 8,950,371 -0.37(-1.55%)
Sep 06, 2001 24.30 24.67 23.54 23.79 6,642,726 -0.85(-3.43%)
Sep 05, 2001 24.73 25.10 24.38 24.64 4,778,658 -0.34(-1.36%)
Sep 04, 2001 24.38 25.31 24.29 24.98 5,473,823 +0.27(+1.10%)
Aug 31, 2001 23.86 24.79 23.86 24.70 4,157,507 +0.78(+3.25%)
Aug 30, 2001 24.64 24.92 23.72 23.93 5,326,102 -0.76(-3.07%)
Aug 29, 2001 25.14 25.14 24.63 24.68 3,477,783 -0.34(-1.36%)
Aug 28, 2001 25.65 25.87 24.92 25.02 3,284,047 -0.62(-2.42%)
Aug 27, 2001 26.03 26.16 25.64 25.65 3,327,076 -0.24(-0.94%)
Aug 24, 2001 25.42 26.08 25.31 25.89 3,869,064 +0.49(+1.91%)
Aug 23, 2001 25.16 25.56 25.14 25.40 3,011,766 +0.04(+0.15%)
Aug 22, 2001 25.06 25.64 24.89 25.36 3,634,769 +0.30(+1.20%)
Aug 21, 2001 25.24 25.59 24.92 25.06 4,191,066 -0.10(-0.39%)
Aug 20, 2001 24.97 25.24 24.77 25.16 4,298,126 +0.24(+0.97%)
Aug 17, 2001 25.69 25.94 24.38 24.92 6,983,875 -0.78(-3.02%)
Aug 16, 2001 25.74 25.79 25.40 25.69 7,581,452 -0.17(-0.64%)
Aug 15, 2001 26.23 26.50 25.80 25.86 5,024,585 -0.45(-1.70%)
Aug 14, 2001 26.46 26.69 26.24 26.31 3,791,755 -0.16(-0.59%)
Aug 13, 2001 26.62 26.80 26.37 26.46 3,575,886 -0.16(-0.58%)
Aug 10, 2001 26.28 26.73 26.10 26.62 4,758,275 +0.16(+0.59%)
Aug 09, 2001 26.25 27.18 26.03 26.46 5,549,176 +0.21(+0.81%)
Aug 08, 2001 26.49 26.61 26.04 26.25 5,489,367 -0.27(-1.03%)
Aug 07, 2001 26.06 26.86 26.00 26.52 6,181,445 +0.46(+1.75%)
Aug 06, 2001 25.94 26.25 25.86 26.06 5,419,779 +0.22(+0.86%)
Aug 03, 2001 26.33 26.71 25.84 25.84 9,782,964 +0.10(+0.38%)
Aug 02, 2001 26.28 26.39 25.65 25.74 8,030,381 -0.17(-0.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.