Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 27.78 28.03 27.64 27.81 7,020,008 +0.39(+1.42%)
Jan 28, 2005 27.39 27.57 27.16 27.42 7,916,527 -0.07(-0.25%)
Jan 27, 2005 27.61 27.74 27.26 27.49 7,354,157 -0.27(-0.98%)
Jan 26, 2005 28.08 28.08 27.50 27.76 7,606,879 -0.21(-0.76%)
Jan 25, 2005 27.37 28.03 27.15 27.98 10,199,569 +0.83(+3.04%)
Jan 24, 2005 27.35 27.46 27.10 27.15 6,216,445 -0.19(-0.71%)
Jan 21, 2005 27.70 27.77 27.35 27.35 6,353,975 -0.36(-1.30%)
Jan 20, 2005 27.59 27.89 27.44 27.70 6,056,370 +0.02(+0.07%)
Jan 19, 2005 27.95 28.11 27.65 27.69 8,766,003 -0.23(-0.83%)
Jan 18, 2005 27.50 28.03 27.44 27.92 9,827,538 +0.43(+1.55%)
Jan 14, 2005 27.28 27.69 27.25 27.49 12,696,935 +0.53(+1.98%)
Jan 13, 2005 27.08 27.08 26.84 26.96 6,848,095 +0.03(+0.11%)
Jan 12, 2005 26.44 27.08 26.38 26.93 8,041,190 +0.50(+1.87%)
Jan 11, 2005 26.38 26.66 26.34 26.43 7,760,571 -0.07(-0.26%)
Jan 10, 2005 26.37 26.60 26.33 26.50 4,580,289 +0.11(+0.40%)
Jan 07, 2005 26.71 26.75 26.28 26.39 6,727,242 -0.26(-0.98%)
Jan 06, 2005 26.65 27.06 26.58 26.66 5,693,912 +0.04(+0.15%)
Jan 05, 2005 26.96 26.96 26.61 26.62 5,539,294 -0.15(-0.54%)
Jan 04, 2005 27.41 27.41 26.73 26.76 5,985,443 -0.29(-1.08%)
Jan 03, 2005 27.02 27.45 27.02 27.05 5,787,384 +0.05(+0.18%)
Dec 31, 2004 27.18 27.20 26.97 27.01 2,489,851 -0.08(-0.29%)
Dec 30, 2004 27.18 27.23 27.08 27.08 4,010,300 -0.07(-0.25%)
Dec 29, 2004 27.08 27.18 27.02 27.15 3,653,504 -0.04(-0.14%)
Dec 28, 2004 26.98 27.19 26.90 27.19 3,404,077 +0.23(+0.86%)
Dec 27, 2004 26.87 27.05 26.80 26.96 2,992,721 +0.16(+0.58%)
Dec 23, 2004 26.77 26.89 26.73 26.80 2,986,339 -0.04(-0.14%)
Dec 22, 2004 26.78 26.86 26.60 26.84 4,361,126 +0.15(+0.55%)
Dec 21, 2004 26.59 26.86 26.51 26.69 4,450,171 +0.06(+0.22%)
Dec 20, 2004 26.65 26.84 26.45 26.64 4,685,804 +0.05(+0.18%)
Dec 17, 2004 26.77 26.96 26.57 26.59 8,300,809 -0.17(-0.65%)
Dec 16, 2004 26.81 27.06 26.65 26.76 6,224,062 -0.05(-0.18%)
Dec 15, 2004 26.71 26.92 26.69 26.81 7,042,758 -0.06(-0.22%)
Dec 14, 2004 26.94 26.95 26.79 26.87 5,614,030 -0.07(-0.25%)
Dec 13, 2004 26.85 27.00 26.80 26.94 5,200,513 +0.10(+0.36%)
Dec 10, 2004 26.24 27.18 26.24 26.84 4,124,875 +0.01(+0.04%)
Dec 09, 2004 26.42 26.85 26.37 26.83 7,559,525 +0.41(+1.54%)
Dec 08, 2004 26.30 26.42 25.92 26.42 6,379,196 +0.10(+0.37%)
Dec 07, 2004 26.46 26.69 26.22 26.33 6,062,135 -0.21(-0.81%)
Dec 06, 2004 26.59 26.71 26.42 26.54 3,959,447 -0.05(-0.18%)
Dec 03, 2004 26.73 26.96 26.50 26.59 5,673,839 -0.24(-0.90%)
Dec 02, 2004 26.89 27.19 26.82 26.83 6,013,238 -0.06(-0.22%)
Dec 01, 2004 26.20 26.99 26.19 26.89 8,112,117 +0.78(+2.98%)
Nov 30, 2004 26.21 26.47 26.11 26.11 5,047,644 -0.17(-0.66%)
Nov 29, 2004 26.56 26.66 25.94 26.29 5,752,280 -0.06(-0.22%)
Nov 26, 2004 26.45 26.56 26.13 26.34 1,510,566 -0.21(-0.80%)
Nov 24, 2004 26.62 26.67 26.43 26.56 3,448,959 +0.02(+0.07%)
Nov 23, 2004 26.42 26.59 26.34 26.54 6,265,960 +0.13(+0.48%)
Nov 22, 2004 25.92 26.44 25.74 26.41 6,798,992 +0.51(+1.99%)
Nov 19, 2004 26.13 26.31 25.74 25.90 9,442,433 +0.28(+1.10%)
Nov 18, 2004 25.71 25.93 25.57 25.62 6,160,341 -0.18(-0.72%)
Nov 17, 2004 25.79 26.11 25.71 25.80 6,321,651 +0.03(+0.11%)
Nov 16, 2004 25.79 26.00 25.66 25.77 6,067,282 -0.19(-0.75%)
Nov 15, 2004 26.09 26.20 25.87 25.97 5,049,394 -0.07(-0.26%)
Nov 12, 2004 25.79 26.19 25.71 26.03 5,256,719 +0.20(+0.79%)
Nov 11, 2004 26.03 26.03 25.60 25.83 6,725,903 -0.07(-0.26%)
Nov 10, 2004 25.65 26.09 25.61 25.90 8,062,705 +0.38(+1.48%)
Nov 09, 2004 25.26 25.73 25.26 25.52 5,964,032 +0.22(+0.88%)
Nov 08, 2004 25.40 25.55 25.22 25.30 5,658,706 -0.38(-1.48%)
Nov 05, 2004 25.57 25.91 25.40 25.67 7,416,128 +0.11(+0.42%)
Nov 04, 2004 24.99 25.64 24.95 25.57 6,984,287 +0.66(+2.65%)
Nov 03, 2004 25.16 25.19 24.73 24.91 6,125,753 +0.17(+0.71%)
Nov 02, 2004 24.26 25.12 24.26 24.73 8,576,796 +0.22(+0.91%)
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.