Walt Disney (NY: DIS )

173.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 26.98 27.25 26.88 26.88 4,903,400 -0.18(-0.67%)
Nov 29, 2004 27.34 27.44 26.70 27.06 5,587,900 -0.06(-0.22%)
Nov 26, 2004 27.23 27.34 26.90 27.12 1,467,400 -0.22(-0.80%)
Nov 24, 2004 27.40 27.45 27.21 27.34 3,350,400 +0.02(+0.07%)
Nov 23, 2004 27.20 27.37 27.11 27.32 6,086,900 +0.13(+0.48%)
Nov 22, 2004 26.68 27.22 26.50 27.19 6,604,700 +0.53(+1.99%)
Nov 19, 2004 26.90 27.08 26.50 26.66 9,172,600 +0.29(+1.10%)
Nov 18, 2004 26.47 26.69 26.32 26.37 5,984,300 -0.19(-0.72%)
Nov 17, 2004 26.55 26.88 26.47 26.56 6,141,000 +0.03(+0.11%)
Nov 16, 2004 26.55 26.76 26.42 26.53 5,893,900 -0.20(-0.75%)
Nov 15, 2004 26.86 26.97 26.63 26.73 4,905,100 -0.07(-0.26%)
Nov 12, 2004 26.55 26.96 26.47 26.80 5,106,500 +0.21(+0.79%)
Nov 11, 2004 26.80 26.80 26.35 26.59 6,533,700 -0.07(-0.26%)
Nov 10, 2004 26.40 26.86 26.36 26.66 7,832,300 +0.39(+1.48%)
Nov 09, 2004 26.00 26.49 26.00 26.27 5,793,600 +0.23(+0.88%)
Nov 08, 2004 26.15 26.30 25.96 26.04 5,497,000 -0.39(-1.48%)
Nov 05, 2004 26.32 26.67 26.15 26.43 7,204,200 +0.11(+0.42%)
Nov 04, 2004 25.73 26.39 25.68 26.32 6,784,700 +0.68(+2.65%)
Nov 03, 2004 25.90 25.93 25.46 25.64 5,950,700 +0.18(+0.71%)
Nov 02, 2004 24.97 25.86 24.97 25.46 8,331,700 +0.23(+0.91%)
Nov 01, 2004 25.13 25.42 24.79 25.23 5,299,900 +0.01(+0.04%)
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%)
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.