Walt Disney (NY: DIS )

187.35 USD -0.68 (-0.36%)
Streaming Delayed Price Updated: 8:23 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2004 25.13 25.42 24.79 25.23 5,299,900 +0.01(+0.04%)
Oct 29, 2004 25.00 25.26 24.90 25.22 6,277,000 +0.10(+0.40%)
Oct 28, 2004 24.97 25.20 24.78 25.12 4,898,100 +0.15(+0.60%)
Oct 27, 2004 24.76 24.98 24.50 24.97 5,200,500 +0.10(+0.40%)
Oct 26, 2004 24.50 24.93 24.36 24.87 5,898,500 +0.28(+1.14%)
Oct 25, 2004 24.41 24.60 24.27 24.59 5,721,200 -0.03(-0.12%)
Oct 22, 2004 25.10 25.13 24.55 24.62 5,752,800 -0.68(-2.69%)
Oct 21, 2004 24.72 25.30 24.50 25.30 7,853,700 +0.56(+2.26%)
Oct 20, 2004 24.78 24.90 24.63 24.74 5,511,100 -0.15(-0.60%)
Oct 19, 2004 25.05 25.11 24.81 24.89 6,223,100 -0.19(-0.76%)
Oct 18, 2004 25.00 25.15 24.98 25.08 6,513,700 +0.17(+0.68%)
Oct 15, 2004 24.82 25.01 24.60 24.91 8,656,600 +0.06(+0.24%)
Oct 14, 2004 25.01 25.03 24.67 24.85 8,782,700 -0.16(-0.64%)
Oct 13, 2004 24.83 25.10 24.83 25.01 9,791,900 +0.17(+0.68%)
Oct 12, 2004 24.65 24.86 24.58 24.84 9,378,700 -0.06(-0.24%)
Oct 11, 2004 24.85 25.01 24.78 24.90 5,452,500 +0.05(+0.20%)
Oct 08, 2004 24.75 25.05 24.56 24.85 10,088,300 +0.10(+0.40%)
Oct 07, 2004 24.37 24.96 24.28 24.75 13,664,000 +0.41(+1.68%)
Oct 06, 2004 23.97 24.35 23.78 24.34 9,092,800 +0.46(+1.93%)
Oct 05, 2004 23.58 23.99 23.52 23.88 8,016,000 +0.34(+1.44%)
Oct 04, 2004 23.74 23.74 23.19 23.54 7,167,000 +0.46(+1.99%)
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.