Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
WALT DISNEY COMPANY Add to My Watchlist (NYSE: DIS) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     WALT DISNEY 30.35 -0.26 (-0.85%) 5,688,000
Historical Data for DIS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 30.07 30.50 29.80 5,688,000 30.35 -0.26   -0.85%
11/26/09 30.24 30.75 30.00 10,274,899 30.61 0.00   0.00%
11/25/09 30.24 30.75 30.00 10,274,899 30.61 +0.38   +1.26%
11/24/09 30.46 30.53 30.10 7,829,685 30.23 -0.25   -0.82%
11/23/09 30.31 30.76 30.31 8,046,271 30.48 +0.47   +1.57%
11/20/09 30.07 30.25 29.85 9,205,590 30.01 -0.20   -0.66%
11/19/09 30.26 30.40 29.92 8,148,474 30.21 -0.46   -1.50%
11/18/09 30.68 30.78 30.30 7,843,445 30.67 -0.20   -0.65%
11/17/09 30.27 30.92 30.25 10,173,507 30.87 +0.17   +0.55%
11/16/09 30.12 30.88 30.03 12,891,133 30.70 +0.26   +0.85%
11/13/09 30.26 30.53 30.07 29,080,053 30.44 +1.39   +4.78%
11/12/09 29.40 29.46 28.89 18,047,684 29.05 -0.24   -0.82%
11/11/09 29.21 29.47 29.11 11,551,797 29.29 +0.17   +0.58%
11/10/09 29.01 29.30 28.95 16,938,180 29.12 +0.12   +0.41%
11/09/09 28.67 29.07 28.23 12,643,278 29.00 +0.44   +1.54%
11/06/09 28.79 29.00 28.34 11,862,517 28.56 -0.37   -1.28%
11/05/09 28.23 29.10 28.23 12,129,788 28.93 +0.90   +3.21%
11/04/09 28.12 28.73 27.90 12,832,823 28.03 +0.41   +1.48%
11/03/09 27.26 27.73 27.10 12,026,643 27.62 +0.21   +0.77%
11/02/09 27.38 27.86 27.01 13,301,318 27.41 +0.04   +0.15%
10/30/09 28.14 28.31 27.28 12,957,516 27.37 -0.77   -2.74%
10/29/09 27.46 28.16 27.18 13,172,500 28.14 +0.90   +3.30%
10/28/09 28.07 28.16 27.23 14,359,558 27.24 -0.93   -3.30%
10/27/09 28.63 28.93 28.01 11,176,365 28.17 -0.48   -1.68%
10/26/09 28.87 29.47 28.42 13,255,864 28.65 -0.27   -0.93%
10/23/09 28.92 29.01 28.69 9,778,225 28.92 -0.52   -1.77%
10/22/09 29.07 29.57 28.85 7,547,868 29.44 +0.21   +0.72%
10/21/09 29.33 29.96 29.20 9,611,239 29.23 -0.12   -0.41%
10/20/09 29.00 29.38 28.99 10,377,732 29.35 -0.52   -1.74%
10/19/09 29.40 29.98 29.20 12,634,797 29.87 +0.47   +1.60%
10/16/09 29.02 29.52 28.81 12,048,727 29.40 +0.17   +0.58%
10/15/09 28.73 29.25 28.70 8,734,009 29.23 +0.32   +1.11%
10/14/09 28.69 29.00 28.48 9,541,568 28.91 +0.50   +1.76%
10/13/09 28.60 28.79 28.36 9,426,373 28.41 -0.23   -0.80%
10/12/09 29.14 29.15 28.49 6,959,997 28.64 0.00   0.00%
10/09/09 28.67 28.76 28.45 7,091,535 28.64 -0.03   -0.10%
10/08/09 28.27 28.99 28.25 10,366,692 28.67 +0.50   +1.77%
10/07/09 28.29 28.45 27.96 6,861,329 28.17 -0.01   -0.04%
10/06/09 27.83 28.33 27.67 11,016,329 28.18 +0.51   +1.84%
10/05/09 27.16 27.77 27.00 10,263,281 27.67 +0.55   +2.04%
10/02/09 27.05 27.27 26.84 14,635,267 27.12 -0.24   -0.89%
10/01/09 27.76 27.76 27.00 16,047,167 27.36 -0.10   -0.36%
09/30/09 27.93 28.00 27.25 18,600,625 27.46 -0.48   -1.72%
09/29/09 28.26 28.44 27.94 8,057,772 27.94 -0.39   -1.38%
09/28/09 27.77 28.38 27.72 8,633,013 28.33 +0.71   +2.57%
09/25/09 28.00 28.02 27.55 13,627,925 27.62 -0.35   -1.25%
09/24/09 28.13 28.32 27.65 11,950,203 27.97 -0.11   -0.39%
09/23/09 28.49 28.60 28.04 11,057,215 28.08 -0.30   -1.06%
09/22/09 28.13 28.40 28.01 9,578,895 28.38 +0.38   +1.36%
09/21/09 28.12 28.18 27.66 10,804,491 28.00 -0.44   -1.55%
09/18/09 28.57 28.68 28.25 14,104,726 28.44 -0.02   -0.07%
09/17/09 28.31 28.53 28.14 13,941,387 28.46 +0.25   +0.88%
09/16/09 28.31 28.46 28.10 10,006,988 28.21 -0.08   -0.28%
09/15/09 28.00 28.37 27.83 10,712,157 28.29 +0.21   +0.75%
09/14/09 28.19 28.29 27.79 12,298,233 28.08 -0.34   -1.20%
09/11/09 28.35 28.42 28.01 14,221,686 28.42 +0.06   +0.21%
09/10/09 26.96 28.37 26.96 21,856,303 28.36 +1.41   +5.23%
09/09/09 26.29 26.99 26.15 19,096,552 26.95 +0.67   +2.55%
09/08/09 26.31 26.36 26.09 12,399,351 26.28 +0.38   +1.47%
09/07/09 25.45 26.03 25.35 11,638,462 25.90 0.00   0.00%
09/04/09 25.45 26.03 25.35 11,638,162 25.90 +0.46   +1.81%
09/03/09 25.59 25.63 25.25 11,087,573 25.44 +0.04   +0.16%
09/02/09 25.63 25.65 25.26 14,833,120 25.40 -0.28   -1.09%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Daily Market Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend