Walt Disney (NY: DIS )

121.36 +0.38 (+0.31%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 24.51 24.54 24.19 24.28 8,379,559 -0.18(-0.75%)
Mar 30, 2004 24.43 24.51 24.33 24.46 4,845,570 -0.02(-0.08%)
Mar 29, 2004 24.43 24.55 24.34 24.48 4,812,834 +0.10(+0.40%)
Mar 26, 2004 24.29 24.52 24.20 24.38 5,435,014 +0.05(+0.20%)
Mar 25, 2004 24.27 24.44 24.10 24.33 7,246,788 +0.27(+1.13%)
Mar 24, 2004 24.38 24.38 23.85 24.06 8,826,224 -0.32(-1.31%)
Mar 23, 2004 24.38 24.63 24.20 24.38 7,656,908 +0.19(+0.80%)
Mar 22, 2004 24.38 24.55 24.16 24.19 8,782,885 -0.48(-1.93%)
Mar 19, 2004 25.00 25.20 24.63 24.66 8,262,103 -0.33(-1.32%)
Mar 18, 2004 25.11 25.32 24.85 24.99 7,531,628 -0.07(-0.27%)
Mar 17, 2004 24.73 25.21 24.64 25.06 6,710,771 +0.39(+1.57%)
Mar 16, 2004 24.63 24.77 24.50 24.67 9,682,905 +0.07(+0.28%)
Mar 15, 2004 24.67 24.76 24.38 24.61 11,421,899 -0.75(-2.95%)
Mar 12, 2004 24.46 25.35 24.19 25.35 15,878,041 +1.12(+4.61%)
Mar 11, 2004 24.72 24.79 24.04 24.24 13,289,365 -0.49(-1.96%)
Mar 10, 2004 25.40 25.51 24.69 24.72 13,880,045 -0.76(-2.97%)
Mar 09, 2004 25.49 25.66 25.24 25.48 9,088,828 -0.01(-0.04%)
Mar 08, 2004 25.79 25.89 25.45 25.49 6,881,860 -0.23(-0.91%)
Mar 05, 2004 26.00 26.08 25.66 25.72 8,699,296 -0.31(-1.19%)
Mar 04, 2004 25.90 26.22 25.90 26.03 7,788,365 +0.15(+0.56%)
Mar 03, 2004 25.94 26.13 25.82 25.89 10,783,763 -0.11(-0.41%)
Mar 02, 2004 25.94 26.28 25.94 26.00 8,660,796 -0.11(-0.41%)
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.