Walt Disney (NY: DIS )

171.28 USD -2.36 (-1.36%)
Official Closing Price Updated: 7:59 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 20.00 20.17 19.54 19.75 14,631,200 +0.41(+2.12%)
Jun 27, 2003 19.55 19.68 19.23 19.34 6,537,000 -0.06(-0.31%)
Jun 26, 2003 19.14 19.47 18.85 19.40 8,136,400 +0.29(+1.52%)
Jun 25, 2003 19.71 19.75 19.00 19.11 13,389,300 -0.52(-2.65%)
Jun 24, 2003 19.86 19.93 19.49 19.63 7,793,800 -0.23(-1.16%)
Jun 23, 2003 20.18 20.33 19.64 19.86 8,677,100 -0.47(-2.31%)
Jun 20, 2003 20.39 20.53 20.17 20.33 9,926,300 +0.24(+1.19%)
Jun 19, 2003 20.68 20.69 20.02 20.09 8,203,600 -0.52(-2.52%)
Jun 18, 2003 21.00 21.04 20.46 20.61 9,510,900 -0.53(-2.51%)
Jun 17, 2003 20.98 21.23 20.67 21.14 8,905,100 +0.47(+2.27%)
Jun 16, 2003 20.34 20.78 20.28 20.67 7,213,100 +0.32(+1.57%)
Jun 13, 2003 20.95 20.96 20.14 20.35 6,954,000 -0.45(-2.16%)
Jun 12, 2003 20.75 20.90 20.30 20.80 8,480,300 +0.00(+0.00%)
Jun 11, 2003 20.85 20.85 19.85 20.80 6,487,100 +0.18(+0.87%)
Jun 10, 2003 20.57 20.71 20.45 20.62 6,216,700 +0.30(+1.48%)
Jun 09, 2003 21.25 21.28 20.10 20.32 11,290,000 -0.96(-4.51%)
Jun 06, 2003 21.05 21.55 21.05 21.28 14,613,800 +0.34(+1.62%)
Jun 05, 2003 20.50 21.09 20.41 20.94 10,702,300 +0.21(+1.01%)
Jun 04, 2003 20.00 20.88 20.00 20.73 14,752,000 +0.97(+4.91%)
Jun 03, 2003 20.00 20.09 19.66 19.76 8,547,600 -0.31(-1.54%)
Jun 02, 2003 19.90 20.18 19.82 20.07 15,650,800 +0.42(+2.14%)
May 30, 2003 19.35 19.82 19.30 19.65 7,989,400 +0.37(+1.92%)
May 29, 2003 19.85 19.85 19.18 19.28 12,569,100 -0.16(-0.82%)
May 28, 2003 19.00 19.52 18.90 19.44 14,761,500 +0.57(+3.02%)
May 27, 2003 18.16 18.94 18.15 18.87 11,568,300 +0.63(+3.45%)
May 23, 2003 18.25 18.35 18.20 18.24 6,043,800 +0.12(+0.66%)
May 22, 2003 17.95 18.38 17.92 18.12 10,285,000 +0.24(+1.34%)
May 21, 2003 18.30 18.35 17.45 17.88 8,803,000 +0.03(+0.17%)
May 20, 2003 17.90 18.10 17.61 17.85 8,025,300 +0.03(+0.17%)
May 19, 2003 18.25 18.25 17.77 17.82 7,426,000 -0.62(-3.36%)
May 16, 2003 18.23 18.50 18.23 18.44 7,169,900 -0.02(-0.11%)
May 15, 2003 18.38 18.49 18.24 18.46 6,800,900 +0.16(+0.87%)
May 14, 2003 18.76 18.76 18.15 18.30 9,260,400 -0.20(-1.08%)
May 13, 2003 18.74 18.80 18.45 18.50 8,465,800 -0.54(-2.84%)
May 12, 2003 18.66 19.08 18.34 19.04 7,127,100 +0.38(+2.04%)
May 09, 2003 18.25 18.70 18.12 18.66 6,949,200 +0.49(+2.70%)
May 08, 2003 18.26 18.40 18.05 18.17 7,087,200 -0.19(-1.03%)
May 07, 2003 18.46 18.58 18.23 18.36 6,461,000 -0.10(-0.54%)
May 06, 2003 18.49 18.69 18.32 18.46 8,986,300 -0.03(-0.16%)
May 05, 2003 18.89 18.89 18.42 18.49 7,626,000 -0.40(-2.12%)
May 02, 2003 18.72 18.99 17.70 18.89 11,781,600 +0.17(+0.91%)
May 01, 2003 18.70 18.85 18.55 18.72 7,810,800 +0.06(+0.32%)
Apr 30, 2003 18.40 18.70 18.17 18.66 8,482,100 +0.33(+1.80%)
Apr 29, 2003 18.54 18.80 18.19 18.33 7,238,400 -0.12(-0.65%)
Apr 28, 2003 18.27 18.54 18.23 18.45 7,098,400 +0.29(+1.60%)
Apr 25, 2003 18.70 18.73 18.00 18.16 6,984,300 -0.49(-2.63%)
Apr 24, 2003 18.95 18.99 18.45 18.65 6,246,200 -0.59(-3.07%)
Apr 23, 2003 18.82 19.28 18.76 19.24 9,086,800 +0.37(+1.96%)
Apr 22, 2003 18.25 19.00 18.17 18.87 9,684,600 +0.42(+2.28%)
Apr 21, 2003 18.40 18.55 18.14 18.45 6,292,600 +0.05(+0.27%)
Apr 17, 2003 17.99 18.41 17.95 18.40 5,698,300 +0.41(+2.28%)
Apr 16, 2003 18.31 18.39 17.92 17.99 8,570,500 -0.32(-1.75%)
Apr 15, 2003 18.05 18.33 17.90 18.31 8,071,200 +0.11(+0.60%)
Apr 14, 2003 17.60 18.25 17.57 18.20 9,596,200 +0.36(+2.02%)
Apr 11, 2003 17.50 17.97 17.50 17.84 12,753,300 +0.50(+2.88%)
Apr 10, 2003 17.20 17.36 17.00 17.34 7,189,700 +0.24(+1.40%)
Apr 09, 2003 17.20 17.38 17.07 17.10 20,821,800 -0.03(-0.18%)
Apr 08, 2003 17.74 17.76 16.92 17.13 23,972,300 -0.61(-3.44%)
Apr 07, 2003 18.00 18.30 17.57 17.74 6,834,200 +0.30(+1.72%)
Apr 04, 2003 17.60 17.76 17.10 17.44 8,592,900 -0.21(-1.19%)
Apr 03, 2003 18.00 18.07 17.62 17.65 7,654,900 -0.33(-1.84%)
Apr 02, 2003 17.36 18.05 17.36 17.98 9,198,800 +0.87(+5.08%)
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.