Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 24.77 24.87 24.62 24.76 6,348,828 +0.00(+0.00%)
Jun 29, 2004 24.53 24.84 24.44 24.76 5,385,293 +0.24(+0.99%)
Jun 28, 2004 24.47 24.84 24.41 24.52 5,517,162 +0.06(+0.24%)
Jun 25, 2004 24.48 24.69 24.37 24.46 7,913,851 -0.16(-0.63%)
Jun 24, 2004 23.99 24.70 23.86 24.62 18,212,862 +0.67(+2.80%)
Jun 23, 2004 24.10 24.24 23.61 23.95 8,600,884 -0.26(-1.08%)
Jun 22, 2004 24.06 24.24 24.04 24.21 6,865,286 -0.03(-0.12%)
Jun 21, 2004 24.19 24.30 24.06 24.24 6,465,152 -0.07(-0.28%)
Jun 18, 2004 24.16 24.30 24.02 24.30 7,442,069 +0.16(+0.64%)
Jun 17, 2004 24.06 24.29 23.99 24.15 4,972,291 -0.01(-0.04%)
Jun 16, 2004 23.95 24.23 23.86 24.16 6,250,415 +0.17(+0.69%)
Jun 15, 2004 24.01 24.19 23.88 23.99 6,234,254 -0.02(-0.08%)
Jun 14, 2004 23.85 24.08 23.83 24.01 7,501,466 +0.00(+0.00%)
Jun 10, 2004 23.82 24.14 23.81 24.01 5,689,692 +0.14(+0.57%)
Jun 09, 2004 23.90 24.16 23.77 23.88 7,365,274 -0.02(-0.08%)
Jun 08, 2004 23.75 23.91 23.63 23.90 6,059,767 +0.19(+0.82%)
Jun 07, 2004 23.56 23.82 23.29 23.70 6,680,712 +0.33(+1.41%)
Jun 04, 2004 23.46 23.68 23.32 23.37 4,991,850 +0.09(+0.38%)
Jun 03, 2004 23.56 23.82 23.28 23.29 6,610,506 -0.44(-1.84%)
Jun 02, 2004 23.27 23.75 22.71 23.72 8,889,327 +0.56(+2.43%)
Jun 01, 2004 23.12 23.26 22.76 23.16 7,449,995 +0.36(+1.58%)
May 28, 2004 23.12 23.19 22.80 22.80 3,940,197 -0.23(-1.01%)
May 27, 2004 23.17 23.25 22.94 23.03 5,894,958 +0.05(+0.21%)
May 26, 2004 22.98 23.17 22.86 22.98 5,555,765 -0.09(-0.38%)
May 25, 2004 22.54 23.07 22.37 23.07 5,489,058 +0.53(+2.37%)
May 24, 2004 22.25 22.59 22.17 22.54 6,071,915 +0.51(+2.29%)
May 21, 2004 22.54 22.69 22.03 22.03 7,163,097 -0.36(-1.61%)
May 20, 2004 22.26 22.52 22.21 22.39 4,317,479 +0.05(+0.22%)
May 19, 2004 22.42 22.74 22.20 22.34 8,215,058 +0.16(+0.70%)
May 18, 2004 22.43 22.63 22.19 22.19 5,317,352 -0.06(-0.26%)
May 17, 2004 22.29 22.33 22.04 22.25 6,762,036 -0.33(-1.46%)
May 14, 2004 22.68 22.78 22.40 22.58 7,214,259 -0.06(-0.26%)
May 13, 2004 22.71 22.91 22.44 22.63 18,338,966 +0.29(+1.30%)
May 12, 2004 22.33 22.54 22.00 22.34 10,305,702 +0.02(+0.09%)
May 11, 2004 21.95 22.54 21.94 22.32 14,636,255 +0.85(+3.98%)
May 10, 2004 21.48 21.95 20.78 21.47 12,234,006 -0.34(-1.56%)
May 07, 2004 21.91 22.27 21.69 21.81 7,963,469 -0.29(-1.32%)
May 06, 2004 22.16 22.31 21.83 22.10 9,608,478 -0.24(-1.09%)
May 05, 2004 22.34 22.69 22.20 22.34 10,286,040 -0.02(-0.09%)
May 04, 2004 22.29 22.60 22.21 22.36 10,999,323 -0.11(-0.48%)
May 03, 2004 22.52 22.59 22.29 22.47 9,557,316 +0.10(+0.43%)
Apr 30, 2004 23.02 23.07 22.25 22.37 17,261,166 -0.65(-2.83%)
Apr 29, 2004 23.51 23.70 23.00 23.02 17,370,284 -0.24(-1.04%)
Apr 28, 2004 23.07 23.27 22.93 23.27 28,890,596 -0.22(-0.95%)
Apr 27, 2004 23.80 23.84 23.49 23.49 9,796,346 -0.19(-0.82%)
Apr 26, 2004 24.01 24.15 23.41 23.68 9,300,270 -0.26(-1.10%)
Apr 23, 2004 24.17 24.23 23.86 23.95 8,236,161 -0.22(-0.92%)
Apr 22, 2004 24.38 24.53 24.17 24.17 7,589,173 -0.12(-0.48%)
Apr 21, 2004 23.99 24.32 23.95 24.29 8,500,825 +0.19(+0.81%)
Apr 20, 2004 24.34 24.57 24.03 24.09 8,598,928 -0.16(-0.64%)
Apr 19, 2004 23.92 24.37 23.89 24.25 5,958,884 +0.06(+0.24%)
Apr 16, 2004 23.99 24.19 23.73 24.19 12,040,888 +0.19(+0.81%)
Apr 15, 2004 24.43 24.46 23.93 23.99 7,823,983 -0.29(-1.20%)
Apr 14, 2004 24.19 24.42 24.09 24.29 9,694,537 +0.00(+0.00%)
Apr 13, 2004 24.92 25.00 24.25 24.29 10,191,540 -0.68(-2.72%)
Apr 12, 2004 25.11 25.16 24.78 24.97 6,611,741 -0.53(-2.10%)
Apr 08, 2004 25.73 25.73 25.18 25.50 4,184,375 +0.23(+0.92%)
Apr 07, 2004 25.59 25.71 25.27 25.27 6,502,726 -0.56(-2.18%)
Apr 06, 2004 25.55 25.89 25.48 25.83 6,916,551 +0.09(+0.34%)
Apr 05, 2004 25.08 25.82 24.98 25.74 8,314,912 +0.53(+2.12%)
Apr 02, 2004 25.14 25.25 24.82 25.21 9,221,726 +0.58(+2.37%)
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.