Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 24.53 24.53 24.21 24.47 9,673,743 -0.10(-0.40%)
Aug 30, 2005 24.42 24.64 24.41 24.57 10,696,160 -0.06(-0.24%)
Aug 29, 2005 24.41 24.73 24.38 24.63 6,024,870 +0.02(+0.08%)
Aug 26, 2005 24.53 24.75 24.44 24.61 6,585,285 +0.13(+0.52%)
Aug 25, 2005 24.76 24.76 24.43 24.48 7,731,129 -0.19(-0.79%)
Aug 24, 2005 24.98 25.06 24.67 24.67 7,925,174 -0.39(-1.55%)
Aug 23, 2005 24.90 25.11 24.82 25.06 7,273,656 +0.07(+0.27%)
Aug 22, 2005 25.17 25.23 24.77 24.99 9,609,713 -0.23(-0.92%)
Aug 19, 2005 25.35 25.45 25.18 25.23 5,865,413 -0.11(-0.42%)
Aug 18, 2005 25.42 25.51 25.27 25.33 6,444,769 -0.20(-0.80%)
Aug 17, 2005 25.42 25.71 25.32 25.54 5,924,708 +0.03(+0.11%)
Aug 16, 2005 25.45 25.61 25.33 25.51 8,632,693 +0.09(+0.34%)
Aug 15, 2005 25.11 25.51 24.98 25.42 9,212,667 +0.40(+1.59%)
Aug 12, 2005 25.09 25.14 24.79 25.02 6,590,432 -0.12(-0.46%)
Aug 11, 2005 24.67 25.16 24.67 25.14 8,556,104 +0.40(+1.61%)
Aug 10, 2005 24.87 25.21 24.55 24.74 12,587,508 -0.65(-2.56%)
Aug 09, 2005 24.91 25.51 24.91 25.39 11,010,029 +0.71(+2.87%)
Aug 08, 2005 24.72 25.02 24.57 24.68 4,213,302 -0.07(-0.27%)
Aug 05, 2005 24.77 24.86 24.58 24.75 4,035,933 -0.14(-0.55%)
Aug 04, 2005 25.01 25.09 24.83 24.89 4,101,610 -0.15(-0.58%)
Aug 03, 2005 24.94 25.40 24.79 25.03 7,936,292 +0.20(+0.82%)
Aug 02, 2005 24.85 24.92 24.72 24.83 4,902,291 -0.05(-0.20%)
Aug 01, 2005 24.91 25.05 24.79 24.88 5,461,985 -0.03(-0.12%)
Jul 29, 2005 25.15 25.24 24.90 24.91 3,870,506 -0.30(-1.19%)
Jul 28, 2005 24.97 25.36 24.97 25.21 4,398,803 +0.12(+0.46%)
Jul 27, 2005 25.44 25.44 24.88 25.09 5,786,354 -0.05(-0.19%)
Jul 26, 2005 24.98 25.40 24.93 25.14 6,101,047 +0.23(+0.94%)
Jul 25, 2005 25.09 25.19 24.86 24.91 3,855,888 -0.18(-0.74%)
Jul 22, 2005 24.80 25.12 24.78 25.09 4,824,570 +0.26(+1.06%)
Jul 21, 2005 25.11 25.11 24.77 24.83 5,610,015 -0.26(-1.05%)
Jul 20, 2005 25.03 25.13 24.83 25.09 6,249,077 +0.07(+0.27%)
Jul 19, 2005 25.28 25.38 24.88 25.02 8,821,385 -0.28(-1.11%)
Jul 18, 2005 25.58 25.69 25.27 25.31 7,397,289 -0.32(-1.25%)
Jul 15, 2005 25.65 25.71 25.50 25.63 7,848,998 +0.05(+0.19%)
Jul 14, 2005 25.18 25.74 25.11 25.58 12,793,289 +0.60(+2.41%)
Jul 13, 2005 24.86 25.14 24.67 24.98 7,717,953 +0.29(+1.18%)
Jul 12, 2005 24.53 24.98 24.33 24.68 10,435,717 +0.22(+0.91%)
Jul 11, 2005 24.63 24.74 24.29 24.46 9,034,784 +0.17(+0.72%)
Jul 08, 2005 23.71 24.54 23.68 24.29 10,615,042 +0.53(+2.25%)
Jul 07, 2005 23.77 23.96 23.65 23.75 10,607,527 -0.33(-1.37%)
Jul 06, 2005 24.22 24.34 24.04 24.08 7,476,246 -0.24(-1.00%)
Jul 05, 2005 24.36 24.53 24.16 24.32 5,785,839 -0.05(-0.20%)
Jul 01, 2005 24.50 24.76 24.25 24.37 5,428,632 -0.09(-0.36%)
Jun 30, 2005 24.67 25.01 24.40 24.46 7,859,703 -0.24(-0.98%)
Jun 29, 2005 25.02 25.10 24.64 24.70 8,206,205 -0.42(-1.66%)
Jun 28, 2005 25.02 25.31 24.97 25.12 6,424,902 +0.22(+0.90%)
Jun 27, 2005 25.30 25.40 24.74 24.90 7,024,949 -0.40(-1.57%)
Jun 24, 2005 25.27 25.54 24.95 25.30 6,332,769 -0.22(-0.88%)
Jun 23, 2005 25.91 26.03 25.50 25.52 4,475,906 -0.41(-1.57%)
Jun 22, 2005 26.13 26.23 25.84 25.93 4,710,819 -0.04(-0.15%)
Jun 21, 2005 25.92 26.12 25.81 25.97 3,949,050 +0.14(+0.53%)
Jun 20, 2005 25.77 25.94 25.66 25.83 5,613,103 -0.11(-0.41%)
Jun 17, 2005 26.40 26.40 25.84 25.94 9,751,464 -0.08(-0.30%)
Jun 16, 2005 26.30 26.42 26.00 26.01 6,981,713 -0.25(-0.96%)
Jun 15, 2005 27.01 27.01 26.21 26.27 10,653,336 -0.58(-2.17%)
Jun 14, 2005 27.05 27.19 26.81 26.85 7,015,170 -0.12(-0.43%)
Jun 13, 2005 26.62 27.08 26.52 26.97 6,063,885 +0.23(+0.87%)
Jun 10, 2005 26.76 26.92 26.55 26.73 6,237,548 -0.03(-0.11%)
Jun 09, 2005 26.57 26.87 26.55 26.76 5,060,615 +0.14(+0.51%)
Jun 08, 2005 26.62 26.83 26.58 26.63 6,007,988 +0.12(+0.44%)
Jun 07, 2005 26.37 26.71 26.37 26.51 7,324,098 +0.20(+0.78%)
Jun 06, 2005 26.49 26.68 26.29 26.31 6,731,050 -0.23(-0.88%)
Jun 03, 2005 26.57 26.66 26.47 26.54 5,596,118 -0.12(-0.44%)
Jun 02, 2005 26.79 26.81 26.61 26.66 5,509,235 -0.14(-0.51%)
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.