Walt Disney (NY: DIS )

173.97 USD +1.55 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.