Walt Disney (NY: DIS )

122.85 +1.87 (+1.55%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 21.37 21.48 21.08 21.29 8,812,532 +0.22(+1.06%)
Jul 30, 2003 21.42 21.48 21.01 21.07 8,076,087 -0.35(-1.63%)
Jul 29, 2003 21.36 21.59 21.20 21.42 8,632,487 +0.14(+0.64%)
Jul 28, 2003 21.08 21.54 21.01 21.28 13,794,912 +0.60(+2.91%)
Jul 25, 2003 20.37 20.72 20.22 20.68 7,859,601 +0.43(+2.11%)
Jul 24, 2003 20.25 20.63 20.07 20.25 7,616,555 +0.23(+1.16%)
Jul 23, 2003 20.23 20.32 19.72 20.02 6,003,870 -0.20(-1.01%)
Jul 22, 2003 19.91 20.44 19.77 20.23 7,474,290 +0.40(+2.01%)
Jul 21, 2003 20.21 20.24 19.68 19.83 7,095,773 -0.58(-2.86%)
Jul 18, 2003 20.37 20.45 20.15 20.41 5,671,780 +0.18(+0.91%)
Jul 17, 2003 20.45 20.55 20.12 20.23 5,994,194 -0.22(-1.09%)
Jul 16, 2003 20.83 20.84 20.38 20.45 6,964,522 -0.29(-1.41%)
Jul 15, 2003 20.98 21.00 20.57 20.74 11,087,647 +0.04(+0.19%)
Jul 14, 2003 20.35 20.93 20.35 20.70 10,588,998 +0.46(+2.25%)
Jul 11, 2003 19.97 20.28 19.97 20.24 5,336,396 +0.27(+1.36%)
Jul 10, 2003 20.02 20.18 19.83 19.97 7,626,335 -0.35(-1.72%)
Jul 09, 2003 19.89 20.53 19.86 20.32 10,140,789 +0.31(+1.55%)
Jul 08, 2003 19.69 20.47 19.69 20.01 12,924,437 +0.02(+0.10%)
Jul 07, 2003 19.67 20.11 19.62 19.99 6,958,243 +0.50(+2.54%)
Jul 03, 2003 19.39 19.98 19.36 19.50 5,277,513 -0.14(-0.69%)
Jul 02, 2003 19.43 19.70 19.29 19.63 9,491,021 +0.31(+1.61%)
Jul 01, 2003 19.20 19.37 18.85 19.32 8,582,869 +0.14(+0.71%)
Jun 30, 2003 19.43 19.59 18.98 19.19 15,061,610 +0.40(+2.12%)
Jun 27, 2003 18.99 19.12 18.68 18.79 6,729,300 -0.06(-0.31%)
Jun 26, 2003 18.59 18.91 18.31 18.85 8,375,750 +0.28(+1.52%)
Jun 25, 2003 19.15 19.19 18.46 18.56 13,783,176 -0.51(-2.65%)
Jun 24, 2003 19.29 19.36 18.93 19.07 8,023,072 -0.22(-1.16%)
Jun 23, 2003 19.60 19.75 19.08 19.29 8,932,356 -0.46(-2.31%)
Jun 20, 2003 19.81 19.94 19.59 19.75 10,218,305 +0.23(+1.19%)
Jun 19, 2003 20.09 20.10 19.45 19.52 8,444,927 -0.51(-2.52%)
Jun 18, 2003 20.40 20.44 19.88 20.02 9,790,685 -0.51(-2.51%)
Jun 17, 2003 20.38 20.62 20.08 20.54 9,167,064 +0.46(+2.27%)
Jun 16, 2003 19.76 20.19 19.70 20.08 7,425,289 +0.31(+1.57%)
Jun 13, 2003 20.35 20.36 19.56 19.77 7,158,567 -0.44(-2.16%)
Jun 12, 2003 20.16 20.30 19.72 20.21 8,729,767 +0.00(+0.00%)
Jun 11, 2003 20.25 20.25 19.28 20.21 6,677,932 +0.17(+0.87%)
Jun 10, 2003 19.98 20.12 19.87 20.03 6,399,578 +0.29(+1.48%)
Jun 09, 2003 20.64 20.67 19.53 19.74 11,622,121 -0.93(-4.51%)
Jun 06, 2003 20.45 20.93 20.45 20.67 15,043,698 +0.33(+1.62%)
Jun 05, 2003 19.91 20.49 19.83 20.34 11,017,132 +0.20(+1.01%)
Jun 04, 2003 19.43 20.28 19.43 20.14 15,185,963 +0.94(+4.91%)
Jun 03, 2003 19.43 19.52 19.10 19.20 8,799,047 -0.30(-1.54%)
Jun 02, 2003 19.33 19.60 19.25 19.50 16,111,204 +0.41(+2.14%)
May 30, 2003 18.80 19.25 18.75 19.09 8,224,426 +0.36(+1.92%)
May 29, 2003 19.28 19.28 18.63 18.73 12,938,848 -0.16(-0.82%)
May 28, 2003 18.46 18.96 18.36 18.88 15,195,743 +0.55(+3.02%)
May 27, 2003 17.64 18.40 17.63 18.33 11,908,608 +0.61(+3.45%)
May 23, 2003 17.73 17.83 17.68 17.72 6,221,592 +0.12(+0.66%)
May 22, 2003 17.44 17.85 17.41 17.60 10,587,556 +0.23(+1.34%)
May 21, 2003 17.78 17.83 16.95 17.37 9,061,960 +0.03(+0.17%)
May 20, 2003 17.39 17.58 17.11 17.34 8,261,382 +0.03(+0.17%)
May 19, 2003 17.73 17.73 17.26 17.31 7,644,452 -0.60(-3.36%)
May 16, 2003 17.71 17.97 17.71 17.91 7,380,819 -0.02(-0.11%)
May 15, 2003 17.85 17.96 17.72 17.93 7,000,964 +0.16(+0.87%)
May 14, 2003 18.22 18.22 17.63 17.78 9,532,816 -0.19(-1.08%)
May 13, 2003 18.20 18.26 17.92 17.97 8,714,841 -0.52(-2.84%)
May 12, 2003 18.13 18.53 17.82 18.50 7,336,759 +0.37(+2.04%)
May 09, 2003 17.73 18.17 17.60 18.13 7,153,626 +0.48(+2.70%)
May 08, 2003 17.74 17.87 17.53 17.65 7,295,686 -0.18(-1.03%)
May 07, 2003 17.93 18.05 17.71 17.84 6,651,065 -0.10(-0.54%)
May 06, 2003 17.96 18.16 17.80 17.93 9,250,652 -0.03(-0.16%)
May 05, 2003 18.35 18.35 17.89 17.96 7,850,336 -0.39(-2.12%)
May 02, 2003 18.18 18.45 17.19 18.35 12,128,182 +0.17(+0.91%)
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.