Walt Disney (NY: DIS )

177.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 26.88 26.88 26.52 26.53 9,827,600 -0.20(-0.75%)
Feb 26, 2004 26.55 26.98 26.43 26.73 11,276,200 +0.43(+1.63%)
Feb 25, 2004 26.00 26.39 25.91 26.30 11,904,100 +0.34(+1.31%)
Feb 24, 2004 26.39 26.43 25.80 25.96 15,608,700 -0.79(-2.95%)
Feb 23, 2004 26.55 26.75 26.02 26.75 13,472,900 +0.20(+0.75%)
Feb 20, 2004 26.99 26.99 26.39 26.55 12,971,100 -0.45(-1.67%)
Feb 19, 2004 27.00 27.05 26.70 27.00 9,837,000 +0.29(+1.09%)
Feb 18, 2004 26.80 26.86 26.56 26.71 11,572,900 -0.19(-0.71%)
Feb 17, 2004 27.40 27.51 26.49 26.90 28,275,500 -0.02(-0.07%)
Feb 13, 2004 27.60 27.75 26.85 26.92 42,695,100 -1.08(-3.86%)
Feb 12, 2004 27.95 28.41 27.61 28.00 57,864,600 +0.40(+1.45%)
Feb 11, 2004 27.92 28.00 27.27 27.60 115,014,800 +3.52(+14.62%)
Feb 10, 2004 23.85 24.30 23.75 24.08 7,287,000 +0.31(+1.30%)
Feb 09, 2004 23.35 23.98 23.28 23.77 10,311,600 +0.42(+1.80%)
Feb 06, 2004 23.10 23.53 22.90 23.35 10,002,400 +0.15(+0.65%)
Feb 05, 2004 23.30 23.52 23.14 23.20 7,344,900 +0.01(+0.04%)
Feb 04, 2004 23.06 23.72 23.05 23.19 8,963,500 -0.07(-0.30%)
Feb 03, 2004 23.43 23.88 23.10 23.26 10,004,600 -0.54(-2.27%)
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.