Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 16.32 17.17 16.28 17.00 12,622,406 +1.12(+7.03%)
Jan 30, 2003 16.57 16.57 15.79 15.88 7,160,935 -0.69(-4.16%)
Jan 29, 2003 16.38 16.83 15.88 16.57 7,098,655 +0.20(+1.25%)
Jan 28, 2003 16.32 16.49 16.11 16.37 6,569,020 +0.10(+0.60%)
Jan 27, 2003 16.42 16.50 16.01 16.27 8,231,838 -0.34(-2.05%)
Jan 24, 2003 17.10 17.10 16.19 16.61 8,355,574 -0.56(-3.28%)
Jan 23, 2003 16.83 17.29 16.67 17.17 4,544,156 +0.35(+2.08%)
Jan 22, 2003 16.66 17.14 16.55 16.83 6,313,725 +0.17(+0.99%)
Jan 21, 2003 17.49 17.57 16.63 16.66 6,557,388 -0.63(-3.65%)
Jan 17, 2003 17.53 17.76 17.20 17.29 6,823,183 -0.24(-1.39%)
Jan 16, 2003 17.68 17.91 17.39 17.53 6,274,916 +0.06(+0.33%)
Jan 15, 2003 17.78 17.92 17.27 17.48 7,634,982 -0.47(-2.60%)
Jan 14, 2003 17.63 17.98 17.59 17.94 5,555,044 +0.17(+0.93%)
Jan 13, 2003 17.87 18.01 17.63 17.78 5,832,369 +0.15(+0.83%)
Jan 10, 2003 17.56 17.93 17.44 17.63 6,875,169 +0.07(+0.39%)
Jan 09, 2003 17.29 17.78 17.25 17.56 7,469,348 +0.39(+2.26%)
Jan 08, 2003 17.54 17.54 17.07 17.17 6,514,976 -0.36(-2.05%)
Jan 07, 2003 17.68 17.84 17.49 17.53 6,246,607 -0.19(-1.10%)
Jan 06, 2003 16.97 17.77 16.95 17.73 8,076,087 +0.86(+5.13%)
Jan 03, 2003 16.77 16.95 16.59 16.86 4,708,657 +0.10(+0.58%)
Jan 02, 2003 16.32 16.88 16.11 16.77 10,700,587 +0.92(+5.82%)
Dec 31, 2002 15.49 15.98 15.37 15.84 6,168,680 +0.26(+1.68%)
Dec 30, 2002 15.21 15.60 15.06 15.58 7,769,835 +0.03(+0.19%)
Dec 27, 2002 15.93 16.19 15.48 15.55 5,648,206 -0.53(-3.32%)
Dec 26, 2002 15.98 16.47 15.98 16.09 4,239,346 +0.15(+0.91%)
Dec 24, 2002 15.83 16.16 15.83 15.94 2,431,792 -0.21(-1.32%)
Dec 23, 2002 16.03 16.49 16.00 16.15 5,879,619 +0.17(+1.03%)
Dec 20, 2002 16.08 16.22 15.75 15.99 7,764,894 +0.25(+1.60%)
Dec 19, 2002 15.95 16.17 15.53 15.74 7,343,657 -0.32(-2.00%)
Dec 18, 2002 16.55 16.55 15.93 16.06 7,469,760 -0.49(-2.94%)
Dec 17, 2002 16.37 16.75 16.28 16.54 5,485,558 +0.15(+0.89%)
Dec 16, 2002 16.17 16.56 16.08 16.40 6,059,150 +0.35(+2.18%)
Dec 13, 2002 16.05 16.27 15.93 16.05 6,173,518 -0.34(-2.07%)
Dec 12, 2002 16.24 16.56 16.07 16.39 5,816,104 +0.01(+0.06%)
Dec 11, 2002 16.17 16.66 16.15 16.38 5,542,073 -0.17(-1.06%)
Dec 10, 2002 16.17 16.69 16.03 16.55 9,832,994 +0.18(+1.13%)
Dec 09, 2002 16.64 16.74 16.29 16.37 6,365,504 -0.31(-1.86%)
Dec 06, 2002 16.76 16.94 16.37 16.68 9,881,067 -0.46(-2.66%)
Dec 05, 2002 17.22 17.29 16.81 17.14 6,565,932 -0.04(-0.23%)
Dec 04, 2002 16.94 17.39 16.37 17.17 17,634,948 -0.84(-4.64%)
Dec 03, 2002 18.46 18.54 17.92 18.01 7,413,760 -0.83(-4.38%)
Dec 02, 2002 19.33 19.66 18.60 18.84 8,590,693 -0.42(-2.17%)
Nov 29, 2002 19.19 19.57 19.19 19.25 4,002,992 -0.07(-0.35%)
Nov 27, 2002 18.89 19.62 18.77 19.32 7,285,495 +0.85(+4.63%)
Nov 26, 2002 18.51 18.86 18.33 18.47 7,018,155 -0.61(-3.21%)
Nov 25, 2002 18.99 19.53 18.87 19.08 7,442,584 +0.11(+0.56%)
Nov 22, 2002 18.99 19.23 18.41 18.97 8,682,620 -0.02(-0.10%)
Nov 21, 2002 18.02 19.09 17.92 18.99 9,230,682 +0.97(+5.39%)
Nov 20, 2002 17.49 18.10 17.42 18.02 5,231,498 +0.36(+2.04%)
Nov 19, 2002 17.68 17.93 17.49 17.66 4,838,879 -0.13(-0.71%)
Nov 18, 2002 18.12 18.35 17.75 17.79 5,416,999 -0.21(-1.19%)
Nov 15, 2002 17.73 18.16 17.44 18.00 6,045,664 +0.40(+2.26%)
Nov 14, 2002 17.66 17.77 17.43 17.60 5,827,943 +0.21(+1.23%)
Nov 13, 2002 17.04 17.49 16.57 17.39 6,887,419 +0.34(+1.99%)
Nov 12, 2002 16.87 17.25 16.74 17.05 5,676,412 +0.17(+1.04%)
Nov 11, 2002 17.10 17.19 16.61 16.87 4,618,583 -0.30(-1.75%)
Nov 08, 2002 16.57 17.48 16.57 17.17 10,868,587 -0.56(-3.18%)
Nov 07, 2002 18.17 18.31 17.44 17.74 9,473,212 -0.58(-3.18%)
Nov 06, 2002 18.17 18.45 17.57 18.32 10,581,586 +0.22(+1.23%)
Nov 05, 2002 17.68 18.21 17.61 18.10 8,139,293 +0.56(+3.21%)
Nov 04, 2002 17.63 18.06 17.33 17.53 12,859,686 +0.99(+5.99%)
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.