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, 2005 28.60 28.85 28.45 28.63 6,819,400 +0.40(+1.42%)
Jan 28, 2005 28.20 28.38 27.96 28.23 7,690,300 -0.07(-0.25%)
Jan 27, 2005 28.42 28.56 28.06 28.30 7,144,000 -0.28(-0.98%)
Jan 26, 2005 28.91 28.91 28.31 28.58 7,389,500 -0.22(-0.76%)
Jan 25, 2005 28.18 28.85 27.95 28.80 9,908,100 +0.85(+3.04%)
Jan 24, 2005 28.15 28.27 27.90 27.95 6,038,800 -0.20(-0.71%)
Jan 21, 2005 28.52 28.59 28.15 28.15 6,172,400 -0.37(-1.30%)
Jan 20, 2005 28.40 28.71 28.25 28.52 5,883,300 +0.02(+0.07%)
Jan 19, 2005 28.77 28.94 28.46 28.50 8,515,500 -0.24(-0.84%)
Jan 18, 2005 28.31 28.85 28.25 28.74 9,546,700 +0.44(+1.55%)
Jan 14, 2005 28.08 28.50 28.05 28.30 12,334,100 +0.55(+1.98%)
Jan 13, 2005 27.88 27.88 27.63 27.75 6,652,400 +0.03(+0.11%)
Jan 12, 2005 27.22 27.88 27.16 27.72 7,811,400 +0.51(+1.87%)
Jan 11, 2005 27.16 27.44 27.11 27.21 7,538,800 -0.07(-0.26%)
Jan 10, 2005 27.15 27.38 27.10 27.28 4,449,400 +0.11(+0.40%)
Jan 07, 2005 27.50 27.54 27.05 27.17 6,535,000 -0.27(-0.98%)
Jan 06, 2005 27.43 27.86 27.36 27.44 5,531,200 +0.04(+0.15%)
Jan 05, 2005 27.75 27.75 27.39 27.40 5,381,000 -0.15(-0.54%)
Jan 04, 2005 28.22 28.22 27.52 27.55 5,814,400 -0.30(-1.08%)
Jan 03, 2005 27.81 28.26 27.81 27.85 5,622,000 +0.05(+0.18%)
Dec 31, 2004 27.98 28.00 27.76 27.80 2,418,700 -0.08(-0.29%)
Dec 30, 2004 27.98 28.03 27.88 27.88 3,895,700 -0.07(-0.25%)
Dec 29, 2004 27.88 27.98 27.82 27.95 3,549,100 -0.04(-0.14%)
Dec 28, 2004 27.77 27.99 27.69 27.99 3,306,800 +0.24(+0.86%)
Dec 27, 2004 27.66 27.85 27.59 27.75 2,907,200 +0.16(+0.58%)
Dec 23, 2004 27.56 27.68 27.52 27.59 2,901,000 -0.04(-0.14%)
Dec 22, 2004 27.57 27.65 27.38 27.63 4,236,500 +0.15(+0.55%)
Dec 21, 2004 27.37 27.65 27.29 27.48 4,323,000 +0.06(+0.22%)
Dec 20, 2004 27.43 27.63 27.23 27.42 4,551,900 +0.05(+0.18%)
Dec 17, 2004 27.56 27.75 27.35 27.37 8,063,600 -0.18(-0.65%)
Dec 16, 2004 27.60 27.86 27.43 27.55 6,046,200 -0.05(-0.18%)
Dec 15, 2004 27.50 27.71 27.48 27.60 6,841,500 -0.06(-0.22%)
Dec 14, 2004 27.73 27.74 27.58 27.66 5,453,600 -0.07(-0.25%)
Dec 13, 2004 27.64 27.79 27.59 27.73 5,051,900 +0.10(+0.36%)
Dec 10, 2004 27.01 27.98 27.01 27.63 4,007,000 +0.01(+0.04%)
Dec 09, 2004 27.20 27.64 27.15 27.62 7,343,500 +0.42(+1.54%)
Dec 08, 2004 27.07 27.20 26.68 27.20 6,196,900 +0.10(+0.37%)
Dec 07, 2004 27.24 27.48 26.99 27.10 5,888,900 -0.22(-0.81%)
Dec 06, 2004 27.37 27.50 27.20 27.32 3,846,300 -0.05(-0.18%)
Dec 03, 2004 27.52 27.75 27.28 27.37 5,511,700 -0.25(-0.91%)
Dec 02, 2004 27.68 27.99 27.61 27.62 5,841,400 -0.06(-0.22%)
Dec 01, 2004 26.97 27.78 26.96 27.68 7,880,300 +0.80(+2.98%)
Nov 30, 2004 26.98 27.25 26.88 26.88 4,903,400 -0.18(-0.67%)
Nov 29, 2004 27.34 27.44 26.70 27.06 5,587,900 -0.06(-0.22%)
Nov 26, 2004 27.23 27.34 26.90 27.12 1,467,400 -0.22(-0.80%)
Nov 24, 2004 27.40 27.45 27.21 27.34 3,350,400 +0.02(+0.07%)
Nov 23, 2004 27.20 27.37 27.11 27.32 6,086,900 +0.13(+0.48%)
Nov 22, 2004 26.68 27.22 26.50 27.19 6,604,700 +0.53(+1.99%)
Nov 19, 2004 26.90 27.08 26.50 26.66 9,172,600 +0.29(+1.10%)
Nov 18, 2004 26.47 26.69 26.32 26.37 5,984,300 -0.19(-0.72%)
Nov 17, 2004 26.55 26.88 26.47 26.56 6,141,000 +0.03(+0.11%)
Nov 16, 2004 26.55 26.76 26.42 26.53 5,893,900 -0.20(-0.75%)
Nov 15, 2004 26.86 26.97 26.63 26.73 4,905,100 -0.07(-0.26%)
Nov 12, 2004 26.55 26.96 26.47 26.80 5,106,500 +0.21(+0.79%)
Nov 11, 2004 26.80 26.80 26.35 26.59 6,533,700 -0.07(-0.26%)
Nov 10, 2004 26.40 26.86 26.36 26.66 7,832,300 +0.39(+1.48%)
Nov 09, 2004 26.00 26.49 26.00 26.27 5,793,600 +0.23(+0.88%)
Nov 08, 2004 26.15 26.30 25.96 26.04 5,497,000 -0.39(-1.48%)
Nov 05, 2004 26.32 26.67 26.15 26.43 7,204,200 +0.11(+0.42%)
Nov 04, 2004 25.73 26.39 25.68 26.32 6,784,700 +0.68(+2.65%)
Nov 03, 2004 25.90 25.93 25.46 25.64 5,950,700 +0.18(+0.71%)
Nov 02, 2004 24.97 25.86 24.97 25.46 8,331,700 +0.23(+0.91%)
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.