Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 25.31 25.65 24.98 25.65 8,501,237 +0.49(+1.93%)
Apr 28, 2005 25.84 25.93 25.08 25.16 10,102,495 -0.91(-3.50%)
Apr 27, 2005 25.94 26.13 25.75 26.07 5,596,633 +0.04(+0.15%)
Apr 26, 2005 26.34 26.34 26.03 26.03 5,897,737 -0.39(-1.47%)
Apr 25, 2005 26.56 26.64 26.28 26.42 4,429,376 -0.10(-0.37%)
Apr 22, 2005 26.81 26.92 26.17 26.52 5,039,718 -0.36(-1.34%)
Apr 21, 2005 26.04 26.96 25.95 26.88 7,332,642 +1.02(+3.94%)
Apr 20, 2005 26.18 26.45 25.84 25.86 5,451,794 -0.51(-1.95%)
Apr 19, 2005 26.08 26.51 26.08 26.37 6,246,401 +0.20(+0.78%)
Apr 18, 2005 26.23 26.52 26.17 26.17 6,149,327 -0.42(-1.57%)
Apr 15, 2005 26.77 26.96 26.55 26.59 7,725,262 -0.25(-0.94%)
Apr 14, 2005 26.85 27.08 26.73 26.84 5,718,619 -0.07(-0.25%)
Apr 13, 2005 27.23 27.49 26.91 26.91 4,448,626 -0.43(-1.56%)
Apr 12, 2005 27.30 27.40 26.93 27.34 6,277,592 +0.01(+0.04%)
Apr 11, 2005 27.58 27.65 27.25 27.33 4,484,450 -0.26(-0.95%)
Apr 08, 2005 27.82 28.17 27.49 27.59 4,620,024 -0.29(-1.05%)
Apr 07, 2005 27.60 27.89 27.54 27.88 4,853,908 +0.28(+1.02%)
Apr 06, 2005 27.83 27.85 27.53 27.60 3,816,873 -0.13(-0.46%)
Apr 05, 2005 27.56 27.84 27.50 27.72 4,543,333 +0.11(+0.39%)
Apr 04, 2005 27.83 27.85 27.51 27.62 4,745,510 -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.