Walt Disney (NY: DIS )

147.13 USD -1.96 (-1.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 16.75 17.10 16.63 17.06 11,056,600 +0.56(+3.39%)
Feb 27, 2003 16.70 16.93 16.36 16.50 8,395,100 -0.17(-1.02%)
Feb 26, 2003 16.60 16.81 16.44 16.67 5,534,500 -0.09(-0.54%)
Feb 25, 2003 16.30 16.84 15.98 16.76 7,450,000 +0.15(+0.90%)
Feb 24, 2003 16.88 16.94 16.55 16.61 5,010,500 -0.41(-2.41%)
Feb 21, 2003 16.99 17.30 16.53 17.02 6,486,300 +0.17(+1.01%)
Feb 20, 2003 16.77 17.02 16.65 16.85 4,864,100 +0.00(+0.00%)
Feb 19, 2003 17.25 17.25 16.63 16.85 4,277,500 -0.45(-2.60%)
Feb 18, 2003 16.85 17.30 16.77 17.30 5,694,000 +0.57(+3.41%)
Feb 14, 2003 15.95 16.73 15.94 16.73 5,329,900 +0.60(+3.72%)
Feb 13, 2003 16.15 16.31 15.88 16.13 7,030,900 -0.17(-1.04%)
Feb 12, 2003 16.27 16.48 15.94 16.30 6,417,200 -0.18(-1.09%)
Feb 11, 2003 16.50 16.80 16.28 16.48 6,185,400 +0.02(+0.12%)
Feb 10, 2003 16.33 16.54 16.08 16.46 6,129,400 +0.11(+0.67%)
Feb 07, 2003 16.70 16.98 16.28 16.35 6,774,800 -0.65(-3.82%)
Feb 06, 2003 16.90 17.10 16.60 17.00 5,049,800 +0.10(+0.59%)
Feb 05, 2003 17.05 17.29 16.61 16.90 5,800,900 +0.00(+0.00%)
Feb 04, 2003 17.13 17.19 16.74 16.90 5,522,900 -0.55(-3.15%)
Feb 03, 2003 17.66 17.80 17.31 17.45 6,227,400 -0.05(-0.29%)
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%)
Jan 02, 2003 16.80 17.38 16.58 17.26 10,394,800 +0.95(+5.82%)
Dec 31, 2002 15.95 16.45 15.82 16.31 5,992,400 +0.27(+1.68%)
Dec 30, 2002 15.66 16.06 15.50 16.04 7,547,800 +0.03(+0.19%)
Dec 27, 2002 16.40 16.67 15.94 16.01 5,486,800 -0.55(-3.32%)
Dec 26, 2002 16.45 16.95 16.45 16.56 4,118,200 +0.15(+0.91%)
Dec 24, 2002 16.30 16.64 16.30 16.41 2,362,300 -0.22(-1.32%)
Dec 23, 2002 16.50 16.97 16.47 16.63 5,711,600 +0.17(+1.03%)
Dec 20, 2002 16.55 16.70 16.21 16.46 7,543,000 +0.26(+1.60%)
Dec 19, 2002 16.42 16.65 15.99 16.20 7,133,800 -0.33(-2.00%)
Dec 18, 2002 17.04 17.04 16.40 16.53 7,256,300 -0.50(-2.94%)
Dec 17, 2002 16.85 17.24 16.76 17.03 5,328,800 +0.15(+0.89%)
Dec 16, 2002 16.65 17.05 16.55 16.88 5,886,000 +0.36(+2.18%)
Dec 13, 2002 16.52 16.75 16.40 16.52 5,997,100 -0.35(-2.07%)
Dec 12, 2002 16.72 17.05 16.54 16.87 5,649,900 +0.01(+0.06%)
Dec 11, 2002 16.65 17.15 16.62 16.86 5,383,700 -0.18(-1.06%)
Dec 10, 2002 16.65 17.18 16.50 17.04 9,552,000 +0.19(+1.13%)
Dec 09, 2002 17.13 17.23 16.77 16.85 6,183,600 -0.32(-1.86%)
Dec 06, 2002 17.25 17.44 16.85 17.17 9,598,700 -0.47(-2.66%)
Dec 05, 2002 17.73 17.80 17.30 17.64 6,378,300 -0.04(-0.23%)
Dec 04, 2002 17.44 17.90 16.85 17.68 17,131,000 -0.86(-4.64%)
Dec 03, 2002 19.00 19.09 18.45 18.54 7,201,900 -0.85(-4.38%)
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.