Walt Disney (NY: DIS )

154.14 USD +0.90 (+0.59%)
Official Closing Price Updated: 7:14 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 20.15 20.48 19.86 20.17 12,351,700 -0.11(-0.54%)
Sep 29, 2003 20.02 20.30 19.84 20.28 6,973,400 +0.20(+1.00%)
Sep 26, 2003 20.33 20.40 19.97 20.08 7,860,300 -0.23(-1.13%)
Sep 25, 2003 20.32 20.65 20.15 20.31 13,887,200 +0.50(+2.52%)
Sep 24, 2003 20.13 20.16 19.78 19.81 9,611,300 -0.39(-1.93%)
Sep 23, 2003 20.12 20.30 20.02 20.20 8,752,000 +0.19(+0.95%)
Sep 22, 2003 20.15 20.23 19.87 20.01 10,161,400 -0.47(-2.29%)
Sep 19, 2003 20.35 20.50 20.21 20.48 8,816,400 +0.03(+0.15%)
Sep 18, 2003 20.30 20.45 20.09 20.45 7,856,900 +0.18(+0.89%)
Sep 17, 2003 20.36 20.55 20.20 20.27 7,753,400 -0.17(-0.83%)
Sep 16, 2003 20.20 20.50 20.05 20.44 11,267,000 +0.34(+1.69%)
Sep 15, 2003 20.00 20.45 20.00 20.10 11,409,800 -0.14(-0.69%)
Sep 12, 2003 20.43 20.44 20.07 20.24 9,243,400 -0.44(-2.13%)
Sep 11, 2003 20.56 20.79 20.48 20.68 6,457,200 +0.08(+0.39%)
Sep 10, 2003 20.87 20.94 20.46 20.60 9,600,600 -0.58(-2.74%)
Sep 09, 2003 20.95 21.21 20.93 21.18 6,470,500 -0.18(-0.84%)
Sep 08, 2003 21.12 21.40 20.98 21.36 6,896,500 +0.17(+0.80%)
Sep 05, 2003 21.43 21.54 21.13 21.19 7,477,700 -0.27(-1.26%)
Sep 04, 2003 21.18 21.49 21.17 21.46 8,279,500 +0.14(+0.66%)
Sep 03, 2003 21.20 21.47 20.83 21.32 11,435,000 +0.37(+1.77%)
Sep 02, 2003 20.73 21.04 20.56 20.95 11,995,500 +0.45(+2.20%)
Aug 29, 2003 20.32 20.70 20.22 20.50 9,147,900 +0.20(+0.99%)
Aug 28, 2003 20.80 20.83 20.15 20.30 15,829,000 -0.42(-2.03%)
Aug 27, 2003 20.86 20.94 20.64 20.72 10,554,300 -0.13(-0.62%)
Aug 26, 2003 21.13 21.24 20.85 20.85 10,988,500 -0.40(-1.88%)
Aug 25, 2003 21.20 21.33 21.10 21.25 6,089,700 -0.16(-0.75%)
Aug 22, 2003 21.75 21.80 21.31 21.41 9,630,200 -0.19(-0.88%)
Aug 21, 2003 21.97 22.01 21.44 21.60 13,608,100 -0.38(-1.73%)
Aug 20, 2003 21.80 22.09 21.76 21.98 7,078,500 -0.25(-1.12%)
Aug 19, 2003 22.40 22.45 21.95 22.23 7,944,400 -0.17(-0.76%)
Aug 18, 2003 22.48 22.53 22.37 22.40 7,170,100 -0.05(-0.22%)
Aug 15, 2003 22.63 22.63 22.35 22.45 2,994,200 -0.11(-0.49%)
Aug 14, 2003 22.50 22.69 22.18 22.56 6,337,500 +0.06(+0.27%)
Aug 13, 2003 22.49 22.54 22.20 22.50 5,638,900 +0.05(+0.22%)
Aug 12, 2003 22.07 22.49 22.00 22.45 6,865,900 +0.40(+1.81%)
Aug 11, 2003 21.84 22.09 21.80 22.05 6,624,500 +0.21(+0.96%)
Aug 08, 2003 21.72 21.85 21.57 21.84 5,846,800 +0.19(+0.88%)
Aug 07, 2003 21.51 21.80 21.35 21.65 6,915,900 +0.24(+1.12%)
Aug 06, 2003 21.55 21.75 21.32 21.41 6,941,700 -0.14(-0.65%)
Aug 05, 2003 22.10 22.10 21.51 21.55 6,710,200 -0.56(-2.53%)
Aug 04, 2003 22.39 22.55 21.83 22.11 8,034,300 -0.41(-1.82%)
Aug 01, 2003 22.38 23.80 22.38 22.52 15,558,400 +0.60(+2.74%)
Jul 31, 2003 22.00 22.11 21.70 21.92 8,560,700 +0.23(+1.06%)
Jul 30, 2003 22.05 22.11 21.63 21.69 7,845,300 -0.36(-1.63%)
Jul 29, 2003 21.99 22.23 21.82 22.05 8,385,800 +0.14(+0.64%)
Jul 28, 2003 21.70 22.17 21.63 21.91 13,400,700 +0.62(+2.91%)
Jul 25, 2003 20.97 21.33 20.81 21.29 7,635,000 +0.44(+2.11%)
Jul 24, 2003 20.85 21.24 20.66 20.85 7,398,900 +0.24(+1.16%)
Jul 23, 2003 20.83 20.92 20.30 20.61 5,832,300 -0.21(-1.01%)
Jul 22, 2003 20.50 21.04 20.35 20.82 7,260,700 +0.41(+2.01%)
Jul 21, 2003 20.80 20.84 20.26 20.41 6,893,000 -0.60(-2.86%)
Jul 18, 2003 20.97 21.05 20.74 21.01 5,509,700 +0.19(+0.91%)
Jul 17, 2003 21.05 21.15 20.71 20.82 5,822,900 -0.23(-1.09%)
Jul 16, 2003 21.44 21.45 20.98 21.05 6,765,500 -0.30(-1.41%)
Jul 15, 2003 21.60 21.62 21.18 21.35 10,770,800 +0.04(+0.19%)
Jul 14, 2003 20.95 21.55 20.95 21.31 10,286,400 +0.47(+2.26%)
Jul 11, 2003 20.56 20.88 20.56 20.84 5,183,900 +0.28(+1.36%)
Jul 10, 2003 20.61 20.77 20.41 20.56 7,408,400 -0.36(-1.72%)
Jul 09, 2003 20.47 21.13 20.44 20.92 9,851,000 +0.32(+1.55%)
Jul 08, 2003 20.27 21.07 20.27 20.60 12,555,100 +0.02(+0.10%)
Jul 07, 2003 20.25 20.70 20.20 20.58 6,759,400 +0.51(+2.54%)
Jul 03, 2003 19.96 20.57 19.93 20.07 5,126,700 -0.14(-0.69%)
Jul 02, 2003 20.00 20.28 19.86 20.21 9,219,800 +0.32(+1.61%)
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.