Walt Disney (NY: DIS )

176.14 USD +1.01 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 22.53 22.59 22.33 22.45 5,032,300 +0.05(+0.22%)
Aug 30, 2004 22.50 22.64 22.38 22.40 3,664,700 -0.26(-1.15%)
Aug 27, 2004 22.60 22.75 22.39 22.66 3,693,100 -0.02(-0.09%)
Aug 26, 2004 22.57 22.78 22.48 22.68 2,850,300 +0.18(+0.80%)
Aug 25, 2004 22.21 22.69 22.21 22.50 4,810,200 +0.19(+0.85%)
Aug 24, 2004 22.40 22.60 22.20 22.31 5,215,900 +0.14(+0.63%)
Aug 23, 2004 22.35 22.63 22.15 22.17 4,098,900 -0.27(-1.20%)
Aug 20, 2004 22.25 22.51 22.23 22.44 6,411,700 +0.04(+0.18%)
Aug 19, 2004 22.20 22.42 22.12 22.40 4,927,200 +0.14(+0.63%)
Aug 18, 2004 21.95 22.33 21.75 22.26 4,710,200 +0.28(+1.27%)
Aug 17, 2004 21.55 22.07 21.55 21.98 6,734,700 +0.43(+2.00%)
Aug 16, 2004 21.00 21.74 20.96 21.55 11,317,100 +0.66(+3.16%)
Aug 13, 2004 21.15 21.40 20.88 20.89 10,713,700 -0.32(-1.51%)
Aug 12, 2004 21.50 21.59 21.00 21.21 12,870,600 -0.57(-2.62%)
Aug 11, 2004 22.22 22.22 21.52 21.78 11,856,100 -0.66(-2.94%)
Aug 10, 2004 21.98 22.59 21.95 22.44 9,201,200 +0.50(+2.28%)
Aug 09, 2004 21.99 22.17 21.84 21.94 5,185,700 -0.05(-0.23%)
Aug 06, 2004 22.03 22.25 21.85 21.99 6,222,900 -0.29(-1.30%)
Aug 05, 2004 22.65 22.75 22.25 22.28 6,058,000 -0.21(-0.93%)
Aug 04, 2004 22.60 22.82 22.35 22.49 6,673,100 -0.28(-1.23%)
Aug 03, 2004 23.02 23.08 22.69 22.77 4,747,000 -0.33(-1.43%)
Aug 02, 2004 23.10 23.18 22.90 23.10 5,149,800 +0.01(+0.04%)
Jul 30, 2004 22.90 23.15 22.81 23.09 4,763,000 +0.09(+0.39%)
Jul 29, 2004 22.90 23.22 22.90 23.00 4,064,800 +0.16(+0.70%)
Jul 28, 2004 22.90 23.12 22.57 22.84 5,604,100 -0.11(-0.48%)
Jul 27, 2004 22.95 23.09 22.84 22.95 5,800,000 +0.10(+0.44%)
Jul 26, 2004 22.95 23.14 22.69 22.85 5,225,000 -0.11(-0.48%)
Jul 23, 2004 23.28 23.43 22.88 22.96 5,917,900 -0.35(-1.50%)
Jul 22, 2004 23.15 23.45 22.95 23.31 6,814,000 -0.33(-1.40%)
Jul 21, 2004 23.90 23.94 23.20 23.64 5,933,400 -0.26(-1.09%)
Jul 20, 2004 23.43 23.94 23.40 23.90 7,046,600 +0.41(+1.75%)
Jul 19, 2004 23.40 23.57 23.10 23.49 7,520,900 +0.04(+0.17%)
Jul 16, 2004 24.09 24.09 23.41 23.45 6,817,100 -0.42(-1.76%)
Jul 15, 2004 24.15 24.22 23.86 23.87 4,457,400 -0.32(-1.32%)
Jul 14, 2004 24.07 24.40 24.02 24.19 4,365,400 -0.04(-0.17%)
Jul 13, 2004 24.15 24.46 24.15 24.23 3,751,000 -0.12(-0.49%)
Jul 12, 2004 24.57 24.73 24.30 24.35 5,817,700 -0.25(-1.02%)
Jul 09, 2004 24.60 24.65 24.32 24.60 5,731,100 +0.25(+1.03%)
Jul 08, 2004 24.65 24.75 24.34 24.35 4,831,300 -0.38(-1.54%)
Jul 07, 2004 24.75 24.87 24.70 24.73 4,419,200 +0.03(+0.12%)
Jul 06, 2004 25.27 25.27 24.68 24.70 5,825,800 -0.57(-2.26%)
Jul 02, 2004 25.35 25.42 25.14 25.27 4,202,900 -0.01(-0.04%)
Jul 01, 2004 25.34 25.50 25.11 25.28 5,999,400 -0.21(-0.82%)
Jun 30, 2004 25.50 25.60 25.34 25.49 6,167,400 +0.00(+0.00%)
Jun 29, 2004 25.25 25.57 25.16 25.49 5,231,400 +0.25(+0.99%)
Jun 28, 2004 25.19 25.57 25.13 25.24 5,359,500 +0.06(+0.24%)
Jun 25, 2004 25.20 25.42 25.09 25.18 7,687,700 -0.16(-0.63%)
Jun 24, 2004 24.70 25.43 24.56 25.34 17,692,400 +0.69(+2.80%)
Jun 23, 2004 24.81 24.95 24.30 24.65 8,355,100 -0.27(-1.08%)
Jun 22, 2004 24.77 24.95 24.75 24.92 6,669,100 -0.03(-0.12%)
Jun 21, 2004 24.90 25.01 24.77 24.95 6,280,400 -0.07(-0.28%)
Jun 18, 2004 24.87 25.02 24.73 25.02 7,229,400 +0.16(+0.64%)
Jun 17, 2004 24.77 25.00 24.70 24.86 4,830,200 -0.01(-0.04%)
Jun 16, 2004 24.65 24.94 24.56 24.87 6,071,800 +0.17(+0.69%)
Jun 15, 2004 24.72 24.90 24.58 24.70 6,056,100 -0.02(-0.08%)
Jun 14, 2004 24.55 24.79 24.53 24.72 7,287,100 +0.00(+0.00%)
Jun 10, 2004 24.52 24.85 24.51 24.72 5,527,100 +0.14(+0.57%)
Jun 09, 2004 24.60 24.87 24.47 24.58 7,154,800 -0.02(-0.08%)
Jun 08, 2004 24.45 24.61 24.33 24.60 5,886,600 +0.20(+0.82%)
Jun 07, 2004 24.25 24.52 23.98 24.40 6,489,800 +0.34(+1.41%)
Jun 04, 2004 24.15 24.38 24.01 24.06 4,849,200 +0.09(+0.38%)
Jun 03, 2004 24.25 24.52 23.96 23.97 6,421,600 -0.45(-1.84%)
Jun 02, 2004 23.95 24.45 23.38 24.42 8,635,300 +0.58(+2.43%)
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.