Walt Disney (NY: DIS )

185.49 USD -1.00 (-0.54%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 18.40 18.70 18.17 18.66 8,482,100 +0.33(+1.80%)
Apr 29, 2003 18.54 18.80 18.19 18.33 7,238,400 -0.12(-0.65%)
Apr 28, 2003 18.27 18.54 18.23 18.45 7,098,400 +0.29(+1.60%)
Apr 25, 2003 18.70 18.73 18.00 18.16 6,984,300 -0.49(-2.63%)
Apr 24, 2003 18.95 18.99 18.45 18.65 6,246,200 -0.59(-3.07%)
Apr 23, 2003 18.82 19.28 18.76 19.24 9,086,800 +0.37(+1.96%)
Apr 22, 2003 18.25 19.00 18.17 18.87 9,684,600 +0.42(+2.28%)
Apr 21, 2003 18.40 18.55 18.14 18.45 6,292,600 +0.05(+0.27%)
Apr 17, 2003 17.99 18.41 17.95 18.40 5,698,300 +0.41(+2.28%)
Apr 16, 2003 18.31 18.39 17.92 17.99 8,570,500 -0.32(-1.75%)
Apr 15, 2003 18.05 18.33 17.90 18.31 8,071,200 +0.11(+0.60%)
Apr 14, 2003 17.60 18.25 17.57 18.20 9,596,200 +0.36(+2.02%)
Apr 11, 2003 17.50 17.97 17.50 17.84 12,753,300 +0.50(+2.88%)
Apr 10, 2003 17.20 17.36 17.00 17.34 7,189,700 +0.24(+1.40%)
Apr 09, 2003 17.20 17.38 17.07 17.10 20,821,800 -0.03(-0.18%)
Apr 08, 2003 17.74 17.76 16.92 17.13 23,972,300 -0.61(-3.44%)
Apr 07, 2003 18.00 18.30 17.57 17.74 6,834,200 +0.30(+1.72%)
Apr 04, 2003 17.60 17.76 17.10 17.44 8,592,900 -0.21(-1.19%)
Apr 03, 2003 18.00 18.07 17.62 17.65 7,654,900 -0.33(-1.84%)
Apr 02, 2003 17.36 18.05 17.36 17.98 9,198,800 +0.87(+5.08%)
Apr 01, 2003 17.02 17.25 16.95 17.11 8,227,200 +0.09(+0.53%)
Mar 31, 2003 17.30 17.30 16.89 17.02 7,673,300 -0.67(-3.79%)
Mar 28, 2003 17.58 17.87 17.37 17.69 7,866,000 +0.11(+0.63%)
Mar 27, 2003 17.35 17.77 17.10 17.58 9,523,400 -0.05(-0.28%)
Mar 26, 2003 17.85 17.91 17.44 17.63 9,402,500 -0.06(-0.34%)
Mar 25, 2003 17.49 17.99 16.95 17.69 8,662,200 +0.29(+1.67%)
Mar 24, 2003 17.91 18.01 17.32 17.40 12,917,600 -1.34(-7.15%)
Mar 21, 2003 17.43 18.74 17.29 18.74 16,519,100 +1.60(+9.33%)
Mar 20, 2003 16.57 17.22 16.25 17.14 11,700,900 +0.17(+1.00%)
Mar 19, 2003 16.65 17.00 16.40 16.97 8,952,900 +0.39(+2.35%)
Mar 18, 2003 17.01 17.18 16.41 16.58 8,091,000 -0.43(-2.53%)
Mar 17, 2003 16.19 17.10 16.03 17.01 9,544,900 +0.59(+3.59%)
Mar 14, 2003 16.28 16.52 16.05 16.42 8,309,600 +0.22(+1.36%)
Mar 13, 2003 15.40 16.35 15.32 16.20 9,399,300 +1.02(+6.72%)
Mar 12, 2003 15.01 15.24 14.84 15.18 6,755,800 +0.16(+1.07%)
Mar 11, 2003 15.32 15.42 14.91 15.02 7,409,900 -0.16(-1.05%)
Mar 10, 2003 15.50 15.58 15.10 15.18 5,929,300 -0.54(-3.44%)
Mar 07, 2003 15.41 15.75 15.30 15.72 9,641,200 +0.06(+0.38%)
Mar 06, 2003 15.79 15.89 15.51 15.66 7,490,700 -0.28(-1.76%)
Mar 05, 2003 15.80 16.08 15.70 15.94 10,108,700 -0.11(-0.69%)
Mar 04, 2003 16.80 16.80 16.00 16.05 10,802,300 -0.75(-4.46%)
Mar 03, 2003 17.10 17.19 16.70 16.80 5,744,500 -0.26(-1.52%)
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%)
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.