Walt Disney (NY: DIS )

182.79 USD -4.64 (-2.48%)
Official Closing Price Updated: 6:18 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 20.15 20.48 19.86 20.17 12,351,700 -0.11(-0.54%)
Sep 29, 2003 20.02 20.30 19.84 20.28 6,973,400 +0.20(+1.00%)
Sep 26, 2003 20.33 20.40 19.97 20.08 7,860,300 -0.23(-1.13%)
Sep 25, 2003 20.32 20.65 20.15 20.31 13,887,200 +0.50(+2.52%)
Sep 24, 2003 20.13 20.16 19.78 19.81 9,611,300 -0.39(-1.93%)
Sep 23, 2003 20.12 20.30 20.02 20.20 8,752,000 +0.19(+0.95%)
Sep 22, 2003 20.15 20.23 19.87 20.01 10,161,400 -0.47(-2.29%)
Sep 19, 2003 20.35 20.50 20.21 20.48 8,816,400 +0.03(+0.15%)
Sep 18, 2003 20.30 20.45 20.09 20.45 7,856,900 +0.18(+0.89%)
Sep 17, 2003 20.36 20.55 20.20 20.27 7,753,400 -0.17(-0.83%)
Sep 16, 2003 20.20 20.50 20.05 20.44 11,267,000 +0.34(+1.69%)
Sep 15, 2003 20.00 20.45 20.00 20.10 11,409,800 -0.14(-0.69%)
Sep 12, 2003 20.43 20.44 20.07 20.24 9,243,400 -0.44(-2.13%)
Sep 11, 2003 20.56 20.79 20.48 20.68 6,457,200 +0.08(+0.39%)
Sep 10, 2003 20.87 20.94 20.46 20.60 9,600,600 -0.58(-2.74%)
Sep 09, 2003 20.95 21.21 20.93 21.18 6,470,500 -0.18(-0.84%)
Sep 08, 2003 21.12 21.40 20.98 21.36 6,896,500 +0.17(+0.80%)
Sep 05, 2003 21.43 21.54 21.13 21.19 7,477,700 -0.27(-1.26%)
Sep 04, 2003 21.18 21.49 21.17 21.46 8,279,500 +0.14(+0.66%)
Sep 03, 2003 21.20 21.47 20.83 21.32 11,435,000 +0.37(+1.77%)
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.