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 (%)
May 30, 2003 19.35 19.82 19.30 19.65 7,989,400 +0.37(+1.92%)
May 29, 2003 19.85 19.85 19.18 19.28 12,569,100 -0.16(-0.82%)
May 28, 2003 19.00 19.52 18.90 19.44 14,761,500 +0.57(+3.02%)
May 27, 2003 18.16 18.94 18.15 18.87 11,568,300 +0.63(+3.45%)
May 23, 2003 18.25 18.35 18.20 18.24 6,043,800 +0.12(+0.66%)
May 22, 2003 17.95 18.38 17.92 18.12 10,285,000 +0.24(+1.34%)
May 21, 2003 18.30 18.35 17.45 17.88 8,803,000 +0.03(+0.17%)
May 20, 2003 17.90 18.10 17.61 17.85 8,025,300 +0.03(+0.17%)
May 19, 2003 18.25 18.25 17.77 17.82 7,426,000 -0.62(-3.36%)
May 16, 2003 18.23 18.50 18.23 18.44 7,169,900 -0.02(-0.11%)
May 15, 2003 18.38 18.49 18.24 18.46 6,800,900 +0.16(+0.87%)
May 14, 2003 18.76 18.76 18.15 18.30 9,260,400 -0.20(-1.08%)
May 13, 2003 18.74 18.80 18.45 18.50 8,465,800 -0.54(-2.84%)
May 12, 2003 18.66 19.08 18.34 19.04 7,127,100 +0.38(+2.04%)
May 09, 2003 18.25 18.70 18.12 18.66 6,949,200 +0.49(+2.70%)
May 08, 2003 18.26 18.40 18.05 18.17 7,087,200 -0.19(-1.03%)
May 07, 2003 18.46 18.58 18.23 18.36 6,461,000 -0.10(-0.54%)
May 06, 2003 18.49 18.69 18.32 18.46 8,986,300 -0.03(-0.16%)
May 05, 2003 18.89 18.89 18.42 18.49 7,626,000 -0.40(-2.12%)
May 02, 2003 18.72 18.99 17.70 18.89 11,781,600 +0.17(+0.91%)
May 01, 2003 18.70 18.85 18.55 18.72 7,810,800 +0.06(+0.32%)
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%)
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.