Walt Disney (NY: DIS )

187.89 USD +0.57 (+0.30%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 25.23 25.26 24.90 24.99 8,140,100 -0.19(-0.75%)
Mar 30, 2004 25.15 25.23 25.05 25.18 4,707,100 -0.02(-0.08%)
Mar 29, 2004 25.15 25.27 25.06 25.20 4,675,300 +0.10(+0.40%)
Mar 26, 2004 25.00 25.24 24.91 25.10 5,279,700 +0.05(+0.20%)
Mar 25, 2004 24.98 25.16 24.81 25.05 7,039,700 +0.28(+1.13%)
Mar 24, 2004 25.10 25.10 24.55 24.77 8,574,000 -0.33(-1.31%)
Mar 23, 2004 25.10 25.35 24.91 25.10 7,438,100 +0.20(+0.80%)
Mar 22, 2004 25.10 25.27 24.87 24.90 8,531,900 -0.49(-1.93%)
Mar 19, 2004 25.74 25.94 25.35 25.39 8,026,000 -0.34(-1.32%)
Mar 18, 2004 25.85 26.06 25.58 25.73 7,316,400 -0.07(-0.27%)
Mar 17, 2004 25.46 25.95 25.36 25.80 6,519,000 +0.40(+1.57%)
Mar 16, 2004 25.35 25.50 25.22 25.40 9,406,200 +0.07(+0.28%)
Mar 15, 2004 25.40 25.49 25.10 25.33 11,095,500 -0.77(-2.95%)
Mar 12, 2004 25.18 26.10 24.90 26.10 15,424,300 +1.15(+4.61%)
Mar 11, 2004 25.45 25.52 24.75 24.95 12,909,600 -0.50(-1.96%)
Mar 10, 2004 26.15 26.26 25.42 25.45 13,483,400 -0.78(-2.97%)
Mar 09, 2004 26.24 26.41 25.98 26.23 8,829,100 -0.01(-0.04%)
Mar 08, 2004 26.55 26.65 26.20 26.24 6,685,200 -0.24(-0.91%)
Mar 05, 2004 26.76 26.85 26.41 26.48 8,450,700 -0.32(-1.19%)
Mar 04, 2004 26.66 26.99 26.66 26.80 7,565,800 +0.15(+0.56%)
Mar 03, 2004 26.70 26.90 26.58 26.65 10,475,600 -0.11(-0.41%)
Mar 02, 2004 26.70 27.05 26.70 26.76 8,413,300 -0.11(-0.41%)
Mar 01, 2004 26.80 27.04 26.64 26.87 10,459,400 +0.34(+1.28%)
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%)
Feb 02, 2004 23.80 24.03 23.60 23.80 9,242,300 -0.20(-0.83%)
Jan 30, 2004 23.72 24.18 23.70 24.00 17,033,000 -0.45(-1.84%)
Jan 29, 2004 23.80 24.65 22.98 24.45 15,418,200 +0.78(+3.30%)
Jan 28, 2004 24.07 24.13 23.51 23.67 7,306,500 -0.49(-2.03%)
Jan 27, 2004 24.43 24.48 24.07 24.16 4,718,500 -0.24(-0.98%)
Jan 26, 2004 23.92 24.44 23.92 24.40 5,972,900 +0.35(+1.46%)
Jan 23, 2004 24.70 24.84 23.75 24.05 9,965,300 -0.65(-2.63%)
Jan 22, 2004 24.58 24.79 24.48 24.70 4,828,200 +0.12(+0.49%)
Jan 21, 2004 24.31 24.60 24.26 24.58 7,185,600 +0.11(+0.45%)
Jan 20, 2004 24.80 24.84 24.31 24.47 8,878,800 -0.38(-1.53%)
Jan 16, 2004 24.93 24.94 24.77 24.85 8,023,600 +0.03(+0.12%)
Jan 15, 2004 24.93 25.08 24.71 24.82 8,908,400 -0.08(-0.32%)
Jan 14, 2004 24.88 25.03 24.69 24.90 12,858,900 +0.22(+0.89%)
Jan 13, 2004 24.81 24.99 24.60 24.68 11,830,900 -0.20(-0.80%)
Jan 12, 2004 24.78 24.95 24.60 24.88 6,435,900 +0.01(+0.04%)
Jan 09, 2004 24.75 24.99 24.71 24.87 7,410,800 -0.09(-0.36%)
Jan 08, 2004 24.60 24.98 24.55 24.96 9,572,100 +0.36(+1.46%)
Jan 07, 2004 24.48 24.64 24.26 24.60 9,747,400 +0.40(+1.65%)
Jan 06, 2004 24.00 24.27 24.00 24.20 9,458,500 +0.06(+0.25%)
Jan 05, 2004 23.67 24.20 23.61 24.14 10,366,800 +0.47(+1.99%)
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.