Walt Disney (NY: DIS )

149.44 USD +1.43 (+0.97%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.80 23.87 23.47 23.47 3,827,600 -0.24(-1.01%)
May 27, 2004 23.85 23.93 23.61 23.71 5,726,500 +0.05(+0.21%)
May 26, 2004 23.66 23.85 23.53 23.66 5,397,000 -0.09(-0.38%)
May 25, 2004 23.20 23.75 23.03 23.75 5,332,200 +0.55(+2.37%)
May 24, 2004 22.90 23.25 22.82 23.20 5,898,400 +0.52(+2.29%)
May 21, 2004 23.20 23.36 22.68 22.68 6,958,400 -0.37(-1.61%)
May 20, 2004 22.91 23.18 22.86 23.05 4,194,100 +0.05(+0.22%)
May 19, 2004 23.08 23.41 22.85 23.00 7,980,300 +0.16(+0.70%)
May 18, 2004 23.09 23.30 22.84 22.84 5,165,400 -0.06(-0.26%)
May 17, 2004 22.95 22.99 22.69 22.90 6,568,800 -0.34(-1.46%)
May 14, 2004 23.35 23.45 23.06 23.24 7,008,100 -0.06(-0.26%)
May 13, 2004 23.38 23.58 23.10 23.30 17,814,900 +0.30(+1.30%)
May 12, 2004 22.99 23.20 22.65 23.00 10,011,200 +0.02(+0.09%)
May 11, 2004 22.60 23.20 22.59 22.98 14,218,000 +0.88(+3.98%)
May 10, 2004 22.11 22.60 21.39 22.10 11,884,400 -0.35(-1.56%)
May 07, 2004 22.55 22.92 22.33 22.45 7,735,900 -0.30(-1.32%)
May 06, 2004 22.81 22.97 22.47 22.75 9,333,900 -0.25(-1.09%)
May 05, 2004 23.00 23.36 22.85 23.00 9,992,100 -0.02(-0.09%)
May 04, 2004 22.95 23.26 22.86 23.02 10,685,000 -0.11(-0.48%)
May 03, 2004 23.18 23.25 22.95 23.13 9,284,200 +0.10(+0.43%)
Apr 30, 2004 23.70 23.75 22.90 23.03 16,767,900 -0.67(-2.83%)
Apr 29, 2004 24.20 24.40 23.68 23.70 16,873,900 -0.25(-1.04%)
Apr 28, 2004 23.75 23.95 23.60 23.95 28,065,000 -0.23(-0.95%)
Apr 27, 2004 24.50 24.54 24.18 24.18 9,516,400 -0.20(-0.82%)
Apr 26, 2004 24.72 24.86 24.10 24.38 9,034,500 -0.27(-1.10%)
Apr 23, 2004 24.88 24.94 24.56 24.65 8,000,800 -0.23(-0.92%)
Apr 22, 2004 25.10 25.25 24.88 24.88 7,372,300 -0.12(-0.48%)
Apr 21, 2004 24.70 25.04 24.65 25.00 8,257,900 +0.20(+0.81%)
Apr 20, 2004 25.06 25.29 24.74 24.80 8,353,200 -0.16(-0.64%)
Apr 19, 2004 24.62 25.09 24.59 24.96 5,788,600 +0.06(+0.24%)
Apr 16, 2004 24.70 24.90 24.43 24.90 11,696,800 +0.20(+0.81%)
Apr 15, 2004 25.15 25.18 24.63 24.70 7,600,400 -0.30(-1.20%)
Apr 14, 2004 24.90 25.14 24.80 25.00 9,417,500 +0.00(+0.00%)
Apr 13, 2004 25.65 25.74 24.96 25.00 9,900,300 -0.70(-2.72%)
Apr 12, 2004 25.85 25.90 25.51 25.70 6,422,800 -0.55(-2.10%)
Apr 08, 2004 26.49 26.49 25.92 26.25 4,064,800 +0.24(+0.92%)
Apr 07, 2004 26.34 26.47 26.01 26.01 6,316,900 -0.58(-2.18%)
Apr 06, 2004 26.30 26.65 26.23 26.59 6,718,900 +0.09(+0.34%)
Apr 05, 2004 25.82 26.58 25.71 26.50 8,077,300 +0.55(+2.12%)
Apr 02, 2004 25.88 25.99 25.55 25.95 8,958,200 +0.60(+2.37%)
Apr 01, 2004 25.10 25.38 24.29 25.35 8,237,700 +0.36(+1.44%)
Mar 31, 2004 25.23 25.26 24.90 24.99 8,140,100 -0.19(-0.75%)
Mar 30, 2004 25.15 25.23 25.05 25.18 4,707,100 -0.02(-0.08%)
Mar 29, 2004 25.15 25.27 25.06 25.20 4,675,300 +0.10(+0.40%)
Mar 26, 2004 25.00 25.24 24.91 25.10 5,279,700 +0.05(+0.20%)
Mar 25, 2004 24.98 25.16 24.81 25.05 7,039,700 +0.28(+1.13%)
Mar 24, 2004 25.10 25.10 24.55 24.77 8,574,000 -0.33(-1.31%)
Mar 23, 2004 25.10 25.35 24.91 25.10 7,438,100 +0.20(+0.80%)
Mar 22, 2004 25.10 25.27 24.87 24.90 8,531,900 -0.49(-1.93%)
Mar 19, 2004 25.74 25.94 25.35 25.39 8,026,000 -0.34(-1.32%)
Mar 18, 2004 25.85 26.06 25.58 25.73 7,316,400 -0.07(-0.27%)
Mar 17, 2004 25.46 25.95 25.36 25.80 6,519,000 +0.40(+1.57%)
Mar 16, 2004 25.35 25.50 25.22 25.40 9,406,200 +0.07(+0.28%)
Mar 15, 2004 25.40 25.49 25.10 25.33 11,095,500 -0.77(-2.95%)
Mar 12, 2004 25.18 26.10 24.90 26.10 15,424,300 +1.15(+4.61%)
Mar 11, 2004 25.45 25.52 24.75 24.95 12,909,600 -0.50(-1.96%)
Mar 10, 2004 26.15 26.26 25.42 25.45 13,483,400 -0.78(-2.97%)
Mar 09, 2004 26.24 26.41 25.98 26.23 8,829,100 -0.01(-0.04%)
Mar 08, 2004 26.55 26.65 26.20 26.24 6,685,200 -0.24(-0.91%)
Mar 05, 2004 26.76 26.85 26.41 26.48 8,450,700 -0.32(-1.19%)
Mar 04, 2004 26.66 26.99 26.66 26.80 7,565,800 +0.15(+0.56%)
Mar 03, 2004 26.70 26.90 26.58 26.65 10,475,600 -0.11(-0.41%)
Mar 02, 2004 26.70 27.05 26.70 26.76 8,413,300 -0.11(-0.41%)
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.