Walt Disney (NY: DIS )

151.49 USD +5.51 (+3.77%)
Official Closing Price Updated: 7:27 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 27.68 27.72 27.42 27.44 6,143,200 -0.44(-1.58%)
May 27, 2005 27.76 28.00 27.73 27.88 3,770,400 +0.08(+0.29%)
May 26, 2005 27.80 27.93 27.74 27.80 5,041,300 +0.15(+0.54%)
May 25, 2005 27.41 27.75 27.30 27.65 6,725,800 -0.01(-0.04%)
May 24, 2005 27.45 27.74 27.42 27.66 5,968,700 +0.11(+0.40%)
May 23, 2005 27.77 27.83 27.53 27.55 8,299,100 -0.28(-1.01%)
May 20, 2005 28.00 28.00 27.80 27.83 6,074,000 -0.11(-0.39%)
May 19, 2005 27.69 28.02 27.65 27.94 6,571,300 +0.44(+1.60%)
May 18, 2005 27.44 27.60 27.16 27.50 7,373,100 +0.22(+0.81%)
May 17, 2005 26.95 27.40 26.91 27.28 6,222,600 +0.21(+0.78%)
May 16, 2005 27.05 27.17 26.93 27.07 6,022,400 +0.07(+0.26%)
May 13, 2005 26.91 27.10 26.76 27.00 7,081,200 +0.25(+0.93%)
May 12, 2005 26.95 27.09 26.62 26.75 7,732,600 +0.08(+0.30%)
May 11, 2005 26.98 27.78 26.25 26.67 10,673,200 -0.28(-1.04%)
May 10, 2005 26.90 27.07 26.68 26.95 5,296,400 -0.11(-0.41%)
May 09, 2005 26.95 27.18 26.95 27.06 5,877,500 +0.17(+0.63%)
May 06, 2005 26.95 27.15 26.81 26.89 5,731,700 +0.18(+0.67%)
May 05, 2005 26.70 26.96 26.63 26.71 4,377,700 -0.08(-0.30%)
May 04, 2005 26.25 26.82 26.18 26.79 5,148,800 +0.54(+2.06%)
May 03, 2005 26.33 26.45 26.02 26.25 6,978,000 -0.08(-0.30%)
May 02, 2005 26.57 26.72 26.11 26.33 6,402,600 -0.07(-0.27%)
Apr 29, 2005 26.05 26.40 25.71 26.40 8,258,300 +0.50(+1.93%)
Apr 28, 2005 26.60 26.69 25.82 25.90 9,813,800 -0.94(-3.50%)
Apr 27, 2005 26.70 26.90 26.51 26.84 5,436,700 +0.04(+0.15%)
Apr 26, 2005 27.11 27.12 26.80 26.80 5,729,200 -0.40(-1.47%)
Apr 25, 2005 27.34 27.42 27.05 27.20 4,302,800 -0.10(-0.37%)
Apr 22, 2005 27.60 27.71 26.94 27.30 4,895,700 -0.37(-1.34%)
Apr 21, 2005 26.81 27.75 26.71 27.67 7,123,100 +1.05(+3.94%)
Apr 20, 2005 26.95 27.23 26.60 26.62 5,296,000 -0.53(-1.95%)
Apr 19, 2005 26.85 27.29 26.85 27.15 6,067,900 +0.21(+0.78%)
Apr 18, 2005 27.00 27.30 26.94 26.94 5,973,600 -0.43(-1.57%)
Apr 15, 2005 27.56 27.75 27.33 27.37 7,504,500 -0.26(-0.94%)
Apr 14, 2005 27.64 27.88 27.52 27.63 5,555,200 -0.07(-0.25%)
Apr 13, 2005 28.03 28.30 27.70 27.70 4,321,500 -0.44(-1.56%)
Apr 12, 2005 28.10 28.21 27.72 28.14 6,098,200 +0.01(+0.04%)
Apr 11, 2005 28.39 28.46 28.05 28.13 4,356,300 -0.27(-0.95%)
Apr 08, 2005 28.64 29.00 28.30 28.40 4,488,000 -0.30(-1.05%)
Apr 07, 2005 28.41 28.71 28.35 28.70 4,715,200 +0.29(+1.02%)
Apr 06, 2005 28.65 28.67 28.34 28.41 3,707,800 -0.13(-0.46%)
Apr 05, 2005 28.37 28.66 28.31 28.54 4,413,500 +0.11(+0.39%)
Apr 04, 2005 28.65 28.67 28.32 28.43 4,609,900 -0.15(-0.52%)
Apr 01, 2005 28.79 28.89 28.51 28.58 5,189,700 -0.15(-0.52%)
Mar 31, 2005 28.40 28.85 28.25 28.73 6,356,600 +0.38(+1.34%)
Mar 30, 2005 28.00 28.45 27.97 28.35 4,857,300 +0.45(+1.61%)
Mar 29, 2005 28.10 28.25 27.80 27.90 6,159,900 -0.27(-0.96%)
Mar 28, 2005 27.93 28.42 27.91 28.17 5,121,100 +0.42(+1.51%)
Mar 24, 2005 27.80 28.15 27.75 27.75 4,776,000 -0.03(-0.11%)
Mar 23, 2005 27.91 28.03 27.73 27.78 5,188,800 +0.00(+0.00%)
Mar 22, 2005 28.08 28.41 27.78 27.78 5,067,400 -0.40(-1.42%)
Mar 21, 2005 28.22 28.39 27.90 28.18 4,363,500 +0.09(+0.32%)
Mar 18, 2005 28.44 28.44 27.82 28.09 11,587,800 -0.28(-0.99%)
Mar 17, 2005 28.85 28.89 28.32 28.37 6,391,300 -0.28(-0.98%)
Mar 16, 2005 28.45 28.92 28.40 28.65 9,724,800 +0.05(+0.17%)
Mar 15, 2005 28.30 28.97 28.30 28.60 10,716,800 +0.58(+2.07%)
Mar 14, 2005 28.00 28.10 27.63 28.02 7,877,000 +0.43(+1.56%)
Mar 11, 2005 28.12 28.21 27.47 27.59 6,875,100 -0.41(-1.46%)
Mar 10, 2005 27.88 28.21 27.81 28.00 4,910,900 +0.02(+0.07%)
Mar 09, 2005 28.38 28.52 27.69 27.98 9,170,800 -0.55(-1.93%)
Mar 08, 2005 28.75 28.76 28.43 28.53 6,346,600 -0.43(-1.48%)
Mar 07, 2005 28.87 29.00 28.75 28.96 4,056,400 +0.08(+0.28%)
Mar 04, 2005 28.75 28.97 28.61 28.88 6,052,900 +0.31(+1.09%)
Mar 03, 2005 28.69 28.77 28.41 28.57 6,836,500 -0.12(-0.42%)
Mar 02, 2005 28.40 28.85 28.30 28.69 4,631,100 +0.21(+0.74%)
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.