Walt Disney (NY: DIS )

194.47 USD +0.53 (+0.27%)
Streaming Delayed Price Updated: 1:18 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 25.40 25.75 25.12 25.18 7,635,100 -0.25(-0.98%)
Jun 29, 2005 25.76 25.84 25.37 25.43 7,971,700 -0.43(-1.66%)
Jun 28, 2005 25.76 26.05 25.70 25.86 6,241,300 +0.23(+0.90%)
Jun 27, 2005 26.04 26.15 25.47 25.63 6,824,200 -0.41(-1.57%)
Jun 24, 2005 26.01 26.29 25.68 26.04 6,151,800 -0.23(-0.88%)
Jun 23, 2005 26.67 26.80 26.25 26.27 4,348,000 -0.42(-1.57%)
Jun 22, 2005 26.90 27.00 26.60 26.69 4,576,200 -0.04(-0.15%)
Jun 21, 2005 26.68 26.89 26.57 26.73 3,836,200 +0.14(+0.53%)
Jun 20, 2005 26.53 26.70 26.41 26.59 5,452,700 -0.11(-0.41%)
Jun 17, 2005 27.18 27.18 26.60 26.70 9,472,800 -0.08(-0.30%)
Jun 16, 2005 27.07 27.20 26.77 26.78 6,782,200 -0.26(-0.96%)
Jun 15, 2005 27.80 27.80 26.98 27.04 10,348,900 -0.60(-2.17%)
Jun 14, 2005 27.85 27.99 27.60 27.64 6,814,700 -0.12(-0.43%)
Jun 13, 2005 27.40 27.88 27.30 27.76 5,890,600 +0.24(+0.87%)
Jun 10, 2005 27.55 27.71 27.33 27.52 6,059,300 -0.03(-0.11%)
Jun 09, 2005 27.35 27.66 27.33 27.55 4,916,000 +0.14(+0.51%)
Jun 08, 2005 27.40 27.62 27.36 27.41 5,836,300 +0.12(+0.44%)
Jun 07, 2005 27.15 27.50 27.15 27.29 7,114,800 +0.21(+0.78%)
Jun 06, 2005 27.27 27.46 27.06 27.08 6,538,700 -0.24(-0.88%)
Jun 03, 2005 27.35 27.44 27.25 27.32 5,436,200 -0.12(-0.44%)
Jun 02, 2005 27.58 27.60 27.39 27.44 5,351,800 -0.14(-0.51%)
Jun 01, 2005 27.51 27.81 27.36 27.58 5,802,400 +0.14(+0.51%)
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%)
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.