Walt Disney (NY: DIS )

172.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 23.72 24.18 23.70 24.00 17,033,000 -0.45(-1.84%)
Jan 29, 2004 23.80 24.65 22.98 24.45 15,418,200 +0.78(+3.30%)
Jan 28, 2004 24.07 24.13 23.51 23.67 7,306,500 -0.49(-2.03%)
Jan 27, 2004 24.43 24.48 24.07 24.16 4,718,500 -0.24(-0.98%)
Jan 26, 2004 23.92 24.44 23.92 24.40 5,972,900 +0.35(+1.46%)
Jan 23, 2004 24.70 24.84 23.75 24.05 9,965,300 -0.65(-2.63%)
Jan 22, 2004 24.58 24.79 24.48 24.70 4,828,200 +0.12(+0.49%)
Jan 21, 2004 24.31 24.60 24.26 24.58 7,185,600 +0.11(+0.45%)
Jan 20, 2004 24.80 24.84 24.31 24.47 8,878,800 -0.38(-1.53%)
Jan 16, 2004 24.93 24.94 24.77 24.85 8,023,600 +0.03(+0.12%)
Jan 15, 2004 24.93 25.08 24.71 24.82 8,908,400 -0.08(-0.32%)
Jan 14, 2004 24.88 25.03 24.69 24.90 12,858,900 +0.22(+0.89%)
Jan 13, 2004 24.81 24.99 24.60 24.68 11,830,900 -0.20(-0.80%)
Jan 12, 2004 24.78 24.95 24.60 24.88 6,435,900 +0.01(+0.04%)
Jan 09, 2004 24.75 24.99 24.71 24.87 7,410,800 -0.09(-0.36%)
Jan 08, 2004 24.60 24.98 24.55 24.96 9,572,100 +0.36(+1.46%)
Jan 07, 2004 24.48 24.64 24.26 24.60 9,747,400 +0.40(+1.65%)
Jan 06, 2004 24.00 24.27 24.00 24.20 9,458,500 +0.06(+0.25%)
Jan 05, 2004 23.67 24.20 23.61 24.14 10,366,800 +0.47(+1.99%)
Jan 02, 2004 23.49 23.92 23.46 23.67 6,664,800 +0.34(+1.46%)
Dec 31, 2003 23.31 23.45 23.19 23.33 4,677,200 +0.03(+0.13%)
Dec 30, 2003 23.43 23.56 23.26 23.30 4,035,600 -0.18(-0.77%)
Dec 29, 2003 23.16 23.50 23.16 23.48 4,609,400 +0.27(+1.16%)
Dec 26, 2003 23.37 23.46 23.15 23.21 2,614,900 -0.16(-0.68%)
Dec 24, 2003 23.33 23.45 23.26 23.37 4,193,800 -0.09(-0.38%)
Dec 23, 2003 23.35 23.49 23.26 23.46 5,577,800 +0.01(+0.04%)
Dec 22, 2003 23.07 23.45 22.95 23.45 7,730,400 +0.22(+0.95%)
Dec 19, 2003 22.68 23.26 22.68 23.23 8,991,300 +0.09(+0.39%)
Dec 18, 2003 22.94 23.18 22.87 23.14 4,374,900 +0.20(+0.87%)
Dec 17, 2003 22.88 22.94 22.69 22.94 4,550,700 -0.01(-0.04%)
Dec 16, 2003 22.89 23.05 22.85 22.95 5,858,400 +0.12(+0.53%)
Dec 15, 2003 22.98 23.08 22.66 22.83 7,719,000 +0.01(+0.04%)
Dec 12, 2003 22.64 22.91 22.57 22.82 6,203,100 +0.17(+0.75%)
Dec 11, 2003 22.38 22.71 22.27 22.65 7,480,200 +0.24(+1.07%)
Dec 10, 2003 22.15 22.71 22.03 22.41 13,007,300 +0.11(+0.49%)
Dec 09, 2003 21.98 22.35 21.92 22.30 13,356,400 +0.53(+2.43%)
Dec 08, 2003 21.60 21.79 21.60 21.77 6,636,000 +0.10(+0.46%)
Dec 05, 2003 22.00 22.03 21.56 21.67 9,475,300 -0.53(-2.39%)
Dec 04, 2003 22.01 22.20 21.90 22.20 10,684,600 +0.35(+1.60%)
Dec 03, 2003 22.56 22.60 21.79 21.85 17,009,500 -0.73(-3.23%)
Dec 02, 2003 22.85 23.05 22.44 22.58 14,158,600 -0.59(-2.55%)
Dec 01, 2003 23.09 23.34 22.96 23.17 12,328,600 +0.08(+0.35%)
Nov 28, 2003 23.07 23.14 23.01 23.09 1,950,500 +0.01(+0.04%)
Nov 26, 2003 23.20 23.20 22.90 23.08 4,692,600 +0.09(+0.39%)
Nov 25, 2003 22.80 23.24 22.72 22.99 5,621,700 +0.16(+0.70%)
Nov 24, 2003 22.62 22.85 22.55 22.83 7,157,700 +0.25(+1.11%)
Nov 21, 2003 22.74 22.78 22.38 22.58 10,239,000 -0.10(-0.44%)
Nov 20, 2003 22.57 23.08 22.57 22.68 7,983,900 -0.11(-0.48%)
Nov 19, 2003 22.75 22.88 22.59 22.79 5,721,800 +0.27(+1.20%)
Nov 18, 2003 23.15 23.15 22.49 22.52 8,070,100 -0.51(-2.21%)
Nov 17, 2003 22.81 23.15 22.65 23.03 7,503,500 -0.04(-0.17%)
Nov 14, 2003 23.27 23.38 22.92 23.07 4,784,700 -0.25(-1.07%)
Nov 13, 2003 23.40 23.43 23.23 23.32 6,186,900 -0.02(-0.09%)
Nov 12, 2003 23.12 23.38 23.03 23.34 6,484,300 +0.22(+0.95%)
Nov 11, 2003 23.05 23.22 23.01 23.12 3,629,700 -0.03(-0.13%)
Nov 10, 2003 23.30 23.41 23.10 23.15 4,033,900 -0.25(-1.07%)
Nov 07, 2003 23.45 23.76 23.29 23.40 7,811,000 +0.00(+0.00%)
Nov 06, 2003 22.90 23.44 22.50 23.40 7,341,700 +0.38(+1.65%)
Nov 05, 2003 22.75 23.07 22.60 23.02 5,601,400 +0.27(+1.19%)
Nov 04, 2003 22.80 23.00 22.59 22.75 5,965,100 -0.17(-0.74%)
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.