Walt Disney (NY: DIS )

172.42 USD -2.23 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 16.75 17.10 16.63 17.06 11,056,600 +0.56(+3.39%)
Feb 27, 2003 16.70 16.93 16.36 16.50 8,395,100 -0.17(-1.02%)
Feb 26, 2003 16.60 16.81 16.44 16.67 5,534,500 -0.09(-0.54%)
Feb 25, 2003 16.30 16.84 15.98 16.76 7,450,000 +0.15(+0.90%)
Feb 24, 2003 16.88 16.94 16.55 16.61 5,010,500 -0.41(-2.41%)
Feb 21, 2003 16.99 17.30 16.53 17.02 6,486,300 +0.17(+1.01%)
Feb 20, 2003 16.77 17.02 16.65 16.85 4,864,100 +0.00(+0.00%)
Feb 19, 2003 17.25 17.25 16.63 16.85 4,277,500 -0.45(-2.60%)
Feb 18, 2003 16.85 17.30 16.77 17.30 5,694,000 +0.57(+3.41%)
Feb 14, 2003 15.95 16.73 15.94 16.73 5,329,900 +0.60(+3.72%)
Feb 13, 2003 16.15 16.31 15.88 16.13 7,030,900 -0.17(-1.04%)
Feb 12, 2003 16.27 16.48 15.94 16.30 6,417,200 -0.18(-1.09%)
Feb 11, 2003 16.50 16.80 16.28 16.48 6,185,400 +0.02(+0.12%)
Feb 10, 2003 16.33 16.54 16.08 16.46 6,129,400 +0.11(+0.67%)
Feb 07, 2003 16.70 16.98 16.28 16.35 6,774,800 -0.65(-3.82%)
Feb 06, 2003 16.90 17.10 16.60 17.00 5,049,800 +0.10(+0.59%)
Feb 05, 2003 17.05 17.29 16.61 16.90 5,800,900 +0.00(+0.00%)
Feb 04, 2003 17.13 17.19 16.74 16.90 5,522,900 -0.55(-3.15%)
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.