Walt Disney (NY: DIS )

189.04 USD -1.94 (-1.02%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 25.00 25.26 24.90 25.22 6,277,000 +0.10(+0.40%)
Oct 28, 2004 24.97 25.20 24.78 25.12 4,898,100 +0.15(+0.60%)
Oct 27, 2004 24.76 24.98 24.50 24.97 5,200,500 +0.10(+0.40%)
Oct 26, 2004 24.50 24.93 24.36 24.87 5,898,500 +0.28(+1.14%)
Oct 25, 2004 24.41 24.60 24.27 24.59 5,721,200 -0.03(-0.12%)
Oct 22, 2004 25.10 25.13 24.55 24.62 5,752,800 -0.68(-2.69%)
Oct 21, 2004 24.72 25.30 24.50 25.30 7,853,700 +0.56(+2.26%)
Oct 20, 2004 24.78 24.90 24.63 24.74 5,511,100 -0.15(-0.60%)
Oct 19, 2004 25.05 25.11 24.81 24.89 6,223,100 -0.19(-0.76%)
Oct 18, 2004 25.00 25.15 24.98 25.08 6,513,700 +0.17(+0.68%)
Oct 15, 2004 24.82 25.01 24.60 24.91 8,656,600 +0.06(+0.24%)
Oct 14, 2004 25.01 25.03 24.67 24.85 8,782,700 -0.16(-0.64%)
Oct 13, 2004 24.83 25.10 24.83 25.01 9,791,900 +0.17(+0.68%)
Oct 12, 2004 24.65 24.86 24.58 24.84 9,378,700 -0.06(-0.24%)
Oct 11, 2004 24.85 25.01 24.78 24.90 5,452,500 +0.05(+0.20%)
Oct 08, 2004 24.75 25.05 24.56 24.85 10,088,300 +0.10(+0.40%)
Oct 07, 2004 24.37 24.96 24.28 24.75 13,664,000 +0.41(+1.68%)
Oct 06, 2004 23.97 24.35 23.78 24.34 9,092,800 +0.46(+1.93%)
Oct 05, 2004 23.58 23.99 23.52 23.88 8,016,000 +0.34(+1.44%)
Oct 04, 2004 23.74 23.74 23.19 23.54 7,167,000 +0.46(+1.99%)
Oct 01, 2004 22.56 23.17 22.51 23.08 5,928,300 +0.53(+2.35%)
Sep 30, 2004 22.55 22.76 22.39 22.55 8,976,200 -0.25(-1.10%)
Sep 29, 2004 22.61 22.80 22.00 22.80 11,322,800 +0.20(+0.88%)
Sep 28, 2004 23.15 23.27 22.35 22.60 12,980,300 -0.57(-2.46%)
Sep 27, 2004 23.26 23.35 23.11 23.17 4,753,400 -0.29(-1.24%)
Sep 24, 2004 23.20 23.59 23.20 23.46 3,902,600 +0.20(+0.86%)
Sep 23, 2004 23.20 23.49 23.16 23.26 5,308,200 -0.04(-0.17%)
Sep 22, 2004 23.28 23.50 23.21 23.30 4,600,600 -0.11(-0.47%)
Sep 21, 2004 23.30 23.42 23.00 23.41 5,150,400 +0.28(+1.21%)
Sep 20, 2004 23.26 23.43 23.00 23.13 6,084,100 -0.29(-1.24%)
Sep 17, 2004 23.65 23.65 23.39 23.42 5,643,600 +0.02(+0.09%)
Sep 16, 2004 22.93 23.58 22.93 23.40 4,998,000 +0.39(+1.69%)
Sep 15, 2004 23.25 23.30 22.93 23.01 6,417,800 -0.24(-1.03%)
Sep 14, 2004 23.32 23.38 23.00 23.25 6,628,800 -0.07(-0.30%)
Sep 13, 2004 23.21 23.48 23.20 23.32 4,170,600 +0.16(+0.69%)
Sep 10, 2004 23.02 23.39 22.90 23.16 6,425,700 +0.30(+1.31%)
Sep 09, 2004 22.88 23.04 22.81 22.86 5,923,600 -0.03(-0.13%)
Sep 08, 2004 22.86 23.08 22.77 22.89 6,147,500 +0.20(+0.88%)
Sep 07, 2004 22.36 22.79 22.36 22.69 5,628,400 +0.32(+1.43%)
Sep 03, 2004 22.50 22.69 22.30 22.37 4,204,900 -0.17(-0.75%)
Sep 02, 2004 22.35 22.58 22.23 22.54 5,030,800 +0.06(+0.27%)
Sep 01, 2004 22.46 22.53 22.29 22.48 4,607,600 +0.03(+0.13%)
Aug 31, 2004 22.53 22.59 22.33 22.45 5,032,300 +0.05(+0.22%)
Aug 30, 2004 22.50 22.64 22.38 22.40 3,664,700 -0.26(-1.15%)
Aug 27, 2004 22.60 22.75 22.39 22.66 3,693,100 -0.02(-0.09%)
Aug 26, 2004 22.57 22.78 22.48 22.68 2,850,300 +0.18(+0.80%)
Aug 25, 2004 22.21 22.69 22.21 22.50 4,810,200 +0.19(+0.85%)
Aug 24, 2004 22.40 22.60 22.20 22.31 5,215,900 +0.14(+0.63%)
Aug 23, 2004 22.35 22.63 22.15 22.17 4,098,900 -0.27(-1.20%)
Aug 20, 2004 22.25 22.51 22.23 22.44 6,411,700 +0.04(+0.18%)
Aug 19, 2004 22.20 22.42 22.12 22.40 4,927,200 +0.14(+0.63%)
Aug 18, 2004 21.95 22.33 21.75 22.26 4,710,200 +0.28(+1.27%)
Aug 17, 2004 21.55 22.07 21.55 21.98 6,734,700 +0.43(+2.00%)
Aug 16, 2004 21.00 21.74 20.96 21.55 11,317,100 +0.66(+3.16%)
Aug 13, 2004 21.15 21.40 20.88 20.89 10,713,700 -0.32(-1.51%)
Aug 12, 2004 21.50 21.59 21.00 21.21 12,870,600 -0.57(-2.62%)
Aug 11, 2004 22.22 22.22 21.52 21.78 11,856,100 -0.66(-2.94%)
Aug 10, 2004 21.98 22.59 21.95 22.44 9,201,200 +0.50(+2.28%)
Aug 09, 2004 21.99 22.17 21.84 21.94 5,185,700 -0.05(-0.23%)
Aug 06, 2004 22.03 22.25 21.85 21.99 6,222,900 -0.29(-1.30%)
Aug 05, 2004 22.65 22.75 22.25 22.28 6,058,000 -0.21(-0.93%)
Aug 04, 2004 22.60 22.82 22.35 22.49 6,673,100 -0.28(-1.23%)
Aug 03, 2004 23.02 23.08 22.69 22.77 4,747,000 -0.33(-1.43%)
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.