Walt Disney (NY: DIS )

172.42 USD -2.23 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 16.80 17.68 16.76 17.50 12,261,700 +1.15(+7.03%)
Jan 30, 2003 17.06 17.06 16.25 16.35 6,956,300 -0.71(-4.16%)
Jan 29, 2003 16.86 17.33 16.35 17.06 6,895,800 +0.21(+1.25%)
Jan 28, 2003 16.80 16.98 16.58 16.85 6,381,300 +0.10(+0.60%)
Jan 27, 2003 16.90 16.99 16.48 16.75 7,996,600 -0.35(-2.05%)
Jan 24, 2003 17.60 17.60 16.67 17.10 8,116,800 -0.58(-3.28%)
Jan 23, 2003 17.32 17.80 17.16 17.68 4,414,300 +0.36(+2.08%)
Jan 22, 2003 17.15 17.64 17.04 17.32 6,133,300 +0.17(+0.99%)
Jan 21, 2003 18.00 18.09 17.12 17.15 6,370,000 -0.65(-3.65%)
Jan 17, 2003 18.05 18.28 17.71 17.80 6,628,200 -0.25(-1.39%)
Jan 16, 2003 18.20 18.44 17.90 18.05 6,095,600 +0.06(+0.33%)
Jan 15, 2003 18.30 18.45 17.78 17.99 7,416,800 -0.48(-2.60%)
Jan 14, 2003 18.15 18.51 18.11 18.47 5,396,300 +0.17(+0.93%)
Jan 13, 2003 18.40 18.54 18.15 18.30 5,665,700 +0.15(+0.83%)
Jan 10, 2003 18.08 18.46 17.95 18.15 6,678,700 +0.07(+0.39%)
Jan 09, 2003 17.80 18.30 17.76 18.08 7,255,900 +0.40(+2.26%)
Jan 08, 2003 18.06 18.06 17.57 17.68 6,328,800 -0.37(-2.05%)
Jan 07, 2003 18.20 18.37 18.00 18.05 6,068,100 -0.20(-1.10%)
Jan 06, 2003 17.47 18.29 17.45 18.25 7,845,300 +0.89(+5.13%)
Jan 03, 2003 17.26 17.45 17.08 17.36 4,574,100 +0.10(+0.58%)
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.