Walt Disney (NY: DIS )

146.19 USD +5.12 (+3.63%)
Streaming Delayed Price Updated: 1:57 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 27.74 27.94 27.60 27.94 6,507,100 +0.05(+0.18%)
Feb 25, 2005 28.10 28.50 27.51 27.89 10,067,400 -0.26(-0.92%)
Feb 24, 2005 28.54 28.77 28.09 28.15 8,438,300 -0.50(-1.75%)
Feb 23, 2005 28.43 28.84 28.10 28.65 5,963,500 +0.22(+0.77%)
Feb 22, 2005 28.84 29.00 28.42 28.43 7,468,900 -0.63(-2.17%)
Feb 18, 2005 29.36 29.37 29.06 29.06 5,124,300 -0.29(-0.99%)
Feb 17, 2005 29.24 29.47 29.15 29.35 4,759,400 +0.02(+0.07%)
Feb 16, 2005 29.50 29.50 29.27 29.33 4,075,300 -0.25(-0.85%)
Feb 15, 2005 29.31 29.58 29.24 29.58 5,025,600 +0.19(+0.65%)
Feb 14, 2005 29.24 29.44 29.00 29.39 5,077,200 +0.05(+0.17%)
Feb 11, 2005 29.24 29.54 28.98 29.34 6,015,200 -0.01(-0.03%)
Feb 10, 2005 29.53 29.57 29.22 29.35 5,401,500 +0.00(+0.00%)
Feb 09, 2005 29.75 29.83 29.35 29.35 6,533,100 -0.49(-1.64%)
Feb 08, 2005 29.88 29.99 29.62 29.84 5,937,900 -0.04(-0.13%)
Feb 07, 2005 29.42 29.90 29.26 29.88 9,271,600 +0.57(+1.94%)
Feb 04, 2005 28.77 29.36 28.67 29.31 9,252,200 +0.51(+1.77%)
Feb 03, 2005 28.86 28.86 28.52 28.80 5,135,700 -0.03(-0.10%)
Feb 02, 2005 28.89 28.90 28.68 28.83 7,657,300 +0.03(+0.10%)
Feb 01, 2005 28.75 28.97 28.43 28.80 10,740,600 +0.17(+0.59%)
Jan 31, 2005 28.60 28.85 28.45 28.63 6,819,400 +0.40(+1.42%)
Jan 28, 2005 28.20 28.38 27.96 28.23 7,690,300 -0.07(-0.25%)
Jan 27, 2005 28.42 28.56 28.06 28.30 7,144,000 -0.28(-0.98%)
Jan 26, 2005 28.91 28.91 28.31 28.58 7,389,500 -0.22(-0.76%)
Jan 25, 2005 28.18 28.85 27.95 28.80 9,908,100 +0.85(+3.04%)
Jan 24, 2005 28.15 28.27 27.90 27.95 6,038,800 -0.20(-0.71%)
Jan 21, 2005 28.52 28.59 28.15 28.15 6,172,400 -0.37(-1.30%)
Jan 20, 2005 28.40 28.71 28.25 28.52 5,883,300 +0.02(+0.07%)
Jan 19, 2005 28.77 28.94 28.46 28.50 8,515,500 -0.24(-0.84%)
Jan 18, 2005 28.31 28.85 28.25 28.74 9,546,700 +0.44(+1.55%)
Jan 14, 2005 28.08 28.50 28.05 28.30 12,334,100 +0.55(+1.98%)
Jan 13, 2005 27.88 27.88 27.63 27.75 6,652,400 +0.03(+0.11%)
Jan 12, 2005 27.22 27.88 27.16 27.72 7,811,400 +0.51(+1.87%)
Jan 11, 2005 27.16 27.44 27.11 27.21 7,538,800 -0.07(-0.26%)
Jan 10, 2005 27.15 27.38 27.10 27.28 4,449,400 +0.11(+0.40%)
Jan 07, 2005 27.50 27.54 27.05 27.17 6,535,000 -0.27(-0.98%)
Jan 06, 2005 27.43 27.86 27.36 27.44 5,531,200 +0.04(+0.15%)
Jan 05, 2005 27.75 27.75 27.39 27.40 5,381,000 -0.15(-0.54%)
Jan 04, 2005 28.22 28.22 27.52 27.55 5,814,400 -0.30(-1.08%)
Jan 03, 2005 27.81 28.26 27.81 27.85 5,622,000 +0.05(+0.18%)
Dec 31, 2004 27.98 28.00 27.76 27.80 2,418,700 -0.08(-0.29%)
Dec 30, 2004 27.98 28.03 27.88 27.88 3,895,700 -0.07(-0.25%)
Dec 29, 2004 27.88 27.98 27.82 27.95 3,549,100 -0.04(-0.14%)
Dec 28, 2004 27.77 27.99 27.69 27.99 3,306,800 +0.24(+0.86%)
Dec 27, 2004 27.66 27.85 27.59 27.75 2,907,200 +0.16(+0.58%)
Dec 23, 2004 27.56 27.68 27.52 27.59 2,901,000 -0.04(-0.14%)
Dec 22, 2004 27.57 27.65 27.38 27.63 4,236,500 +0.15(+0.55%)
Dec 21, 2004 27.37 27.65 27.29 27.48 4,323,000 +0.06(+0.22%)
Dec 20, 2004 27.43 27.63 27.23 27.42 4,551,900 +0.05(+0.18%)
Dec 17, 2004 27.56 27.75 27.35 27.37 8,063,600 -0.18(-0.65%)
Dec 16, 2004 27.60 27.86 27.43 27.55 6,046,200 -0.05(-0.18%)
Dec 15, 2004 27.50 27.71 27.48 27.60 6,841,500 -0.06(-0.22%)
Dec 14, 2004 27.73 27.74 27.58 27.66 5,453,600 -0.07(-0.25%)
Dec 13, 2004 27.64 27.79 27.59 27.73 5,051,900 +0.10(+0.36%)
Dec 10, 2004 27.01 27.98 27.01 27.63 4,007,000 +0.01(+0.04%)
Dec 09, 2004 27.20 27.64 27.15 27.62 7,343,500 +0.42(+1.54%)
Dec 08, 2004 27.07 27.20 26.68 27.20 6,196,900 +0.10(+0.37%)
Dec 07, 2004 27.24 27.48 26.99 27.10 5,888,900 -0.22(-0.81%)
Dec 06, 2004 27.37 27.50 27.20 27.32 3,846,300 -0.05(-0.18%)
Dec 03, 2004 27.52 27.75 27.28 27.37 5,511,700 -0.25(-0.91%)
Dec 02, 2004 27.68 27.99 27.61 27.62 5,841,400 -0.06(-0.22%)
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.