Walt Disney (NY: DIS )

172.78 USD +1.50 (+0.88%)
Official Closing Price Updated: 7:58 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 22.85 22.88 22.40 22.64 5,901,100 -0.24(-1.05%)
Oct 30, 2003 22.85 22.95 22.40 22.88 6,159,600 +0.11(+0.48%)
Oct 29, 2003 22.54 22.84 22.33 22.77 6,461,500 +0.23(+1.02%)
Oct 28, 2003 22.30 22.60 22.20 22.54 9,186,700 +0.40(+1.81%)
Oct 27, 2003 21.84 22.33 21.82 22.14 7,698,900 +0.34(+1.56%)
Oct 24, 2003 21.85 21.85 21.51 21.80 4,635,300 -0.05(-0.23%)
Oct 23, 2003 21.62 21.85 21.52 21.85 4,592,800 +0.23(+1.06%)
Oct 22, 2003 21.70 21.88 21.52 21.62 5,671,400 -0.17(-0.78%)
Oct 21, 2003 21.70 21.90 21.51 21.79 6,323,600 +0.24(+1.11%)
Oct 20, 2003 21.70 21.71 21.38 21.55 4,867,000 -0.03(-0.14%)
Oct 17, 2003 21.98 21.99 21.53 21.58 5,499,200 -0.32(-1.46%)
Oct 16, 2003 21.65 21.94 21.65 21.90 4,399,800 +0.15(+0.69%)
Oct 15, 2003 21.95 22.00 21.65 21.75 6,454,100 -0.20(-0.91%)
Oct 14, 2003 21.46 22.06 21.41 21.95 7,273,100 +0.45(+2.09%)
Oct 13, 2003 21.75 21.88 21.38 21.50 7,324,300 -0.16(-0.74%)
Oct 10, 2003 21.60 21.80 21.53 21.66 5,909,100 -0.22(-1.01%)
Oct 09, 2003 21.95 22.09 21.55 21.88 10,000,600 +0.42(+1.96%)
Oct 08, 2003 21.63 21.68 21.31 21.46 5,562,600 -0.10(-0.46%)
Oct 07, 2003 21.07 21.59 21.01 21.56 8,102,500 +0.37(+1.75%)
Oct 06, 2003 21.25 21.40 21.01 21.19 4,930,600 -0.09(-0.42%)
Oct 03, 2003 21.30 21.65 21.25 21.28 10,363,300 +0.34(+1.62%)
Oct 02, 2003 20.83 21.00 20.66 20.94 7,489,100 +0.11(+0.53%)
Oct 01, 2003 20.42 20.85 20.36 20.83 11,239,900 +0.66(+3.27%)
Sep 30, 2003 20.15 20.48 19.86 20.17 12,351,700 -0.11(-0.54%)
Sep 29, 2003 20.02 20.30 19.84 20.28 6,973,400 +0.20(+1.00%)
Sep 26, 2003 20.33 20.40 19.97 20.08 7,860,300 -0.23(-1.13%)
Sep 25, 2003 20.32 20.65 20.15 20.31 13,887,200 +0.50(+2.52%)
Sep 24, 2003 20.13 20.16 19.78 19.81 9,611,300 -0.39(-1.93%)
Sep 23, 2003 20.12 20.30 20.02 20.20 8,752,000 +0.19(+0.95%)
Sep 22, 2003 20.15 20.23 19.87 20.01 10,161,400 -0.47(-2.29%)
Sep 19, 2003 20.35 20.50 20.21 20.48 8,816,400 +0.03(+0.15%)
Sep 18, 2003 20.30 20.45 20.09 20.45 7,856,900 +0.18(+0.89%)
Sep 17, 2003 20.36 20.55 20.20 20.27 7,753,400 -0.17(-0.83%)
Sep 16, 2003 20.20 20.50 20.05 20.44 11,267,000 +0.34(+1.69%)
Sep 15, 2003 20.00 20.45 20.00 20.10 11,409,800 -0.14(-0.69%)
Sep 12, 2003 20.43 20.44 20.07 20.24 9,243,400 -0.44(-2.13%)
Sep 11, 2003 20.56 20.79 20.48 20.68 6,457,200 +0.08(+0.39%)
Sep 10, 2003 20.87 20.94 20.46 20.60 9,600,600 -0.58(-2.74%)
Sep 09, 2003 20.95 21.21 20.93 21.18 6,470,500 -0.18(-0.84%)
Sep 08, 2003 21.12 21.40 20.98 21.36 6,896,500 +0.17(+0.80%)
Sep 05, 2003 21.43 21.54 21.13 21.19 7,477,700 -0.27(-1.26%)
Sep 04, 2003 21.18 21.49 21.17 21.46 8,279,500 +0.14(+0.66%)
Sep 03, 2003 21.20 21.47 20.83 21.32 11,435,000 +0.37(+1.77%)
Sep 02, 2003 20.73 21.04 20.56 20.95 11,995,500 +0.45(+2.20%)
Aug 29, 2003 20.32 20.70 20.22 20.50 9,147,900 +0.20(+0.99%)
Aug 28, 2003 20.80 20.83 20.15 20.30 15,829,000 -0.42(-2.03%)
Aug 27, 2003 20.86 20.94 20.64 20.72 10,554,300 -0.13(-0.62%)
Aug 26, 2003 21.13 21.24 20.85 20.85 10,988,500 -0.40(-1.88%)
Aug 25, 2003 21.20 21.33 21.10 21.25 6,089,700 -0.16(-0.75%)
Aug 22, 2003 21.75 21.80 21.31 21.41 9,630,200 -0.19(-0.88%)
Aug 21, 2003 21.97 22.01 21.44 21.60 13,608,100 -0.38(-1.73%)
Aug 20, 2003 21.80 22.09 21.76 21.98 7,078,500 -0.25(-1.12%)
Aug 19, 2003 22.40 22.45 21.95 22.23 7,944,400 -0.17(-0.76%)
Aug 18, 2003 22.48 22.53 22.37 22.40 7,170,100 -0.05(-0.22%)
Aug 15, 2003 22.63 22.63 22.35 22.45 2,994,200 -0.11(-0.49%)
Aug 14, 2003 22.50 22.69 22.18 22.56 6,337,500 +0.06(+0.27%)
Aug 13, 2003 22.49 22.54 22.20 22.50 5,638,900 +0.05(+0.22%)
Aug 12, 2003 22.07 22.49 22.00 22.45 6,865,900 +0.40(+1.81%)
Aug 11, 2003 21.84 22.09 21.80 22.05 6,624,500 +0.21(+0.96%)
Aug 08, 2003 21.72 21.85 21.57 21.84 5,846,800 +0.19(+0.88%)
Aug 07, 2003 21.51 21.80 21.35 21.65 6,915,900 +0.24(+1.12%)
Aug 06, 2003 21.55 21.75 21.32 21.41 6,941,700 -0.14(-0.65%)
Aug 05, 2003 22.10 22.10 21.51 21.55 6,710,200 -0.56(-2.53%)
Aug 04, 2003 22.39 22.55 21.83 22.11 8,034,300 -0.41(-1.82%)
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.