Walt Disney (NY: DIS )

189.99 USD +1.96 (+1.04%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 23.31 23.45 23.19 23.33 4,677,200 +0.03(+0.13%)
Dec 30, 2003 23.43 23.56 23.26 23.30 4,035,600 -0.18(-0.77%)
Dec 29, 2003 23.16 23.50 23.16 23.48 4,609,400 +0.27(+1.16%)
Dec 26, 2003 23.37 23.46 23.15 23.21 2,614,900 -0.16(-0.68%)
Dec 24, 2003 23.33 23.45 23.26 23.37 4,193,800 -0.09(-0.38%)
Dec 23, 2003 23.35 23.49 23.26 23.46 5,577,800 +0.01(+0.04%)
Dec 22, 2003 23.07 23.45 22.95 23.45 7,730,400 +0.22(+0.95%)
Dec 19, 2003 22.68 23.26 22.68 23.23 8,991,300 +0.09(+0.39%)
Dec 18, 2003 22.94 23.18 22.87 23.14 4,374,900 +0.20(+0.87%)
Dec 17, 2003 22.88 22.94 22.69 22.94 4,550,700 -0.01(-0.04%)
Dec 16, 2003 22.89 23.05 22.85 22.95 5,858,400 +0.12(+0.53%)
Dec 15, 2003 22.98 23.08 22.66 22.83 7,719,000 +0.01(+0.04%)
Dec 12, 2003 22.64 22.91 22.57 22.82 6,203,100 +0.17(+0.75%)
Dec 11, 2003 22.38 22.71 22.27 22.65 7,480,200 +0.24(+1.07%)
Dec 10, 2003 22.15 22.71 22.03 22.41 13,007,300 +0.11(+0.49%)
Dec 09, 2003 21.98 22.35 21.92 22.30 13,356,400 +0.53(+2.43%)
Dec 08, 2003 21.60 21.79 21.60 21.77 6,636,000 +0.10(+0.46%)
Dec 05, 2003 22.00 22.03 21.56 21.67 9,475,300 -0.53(-2.39%)
Dec 04, 2003 22.01 22.20 21.90 22.20 10,684,600 +0.35(+1.60%)
Dec 03, 2003 22.56 22.60 21.79 21.85 17,009,500 -0.73(-3.23%)
Dec 02, 2003 22.85 23.05 22.44 22.58 14,158,600 -0.59(-2.55%)
Dec 01, 2003 23.09 23.34 22.96 23.17 12,328,600 +0.08(+0.35%)
Nov 28, 2003 23.07 23.14 23.01 23.09 1,950,500 +0.01(+0.04%)
Nov 26, 2003 23.20 23.20 22.90 23.08 4,692,600 +0.09(+0.39%)
Nov 25, 2003 22.80 23.24 22.72 22.99 5,621,700 +0.16(+0.70%)
Nov 24, 2003 22.62 22.85 22.55 22.83 7,157,700 +0.25(+1.11%)
Nov 21, 2003 22.74 22.78 22.38 22.58 10,239,000 -0.10(-0.44%)
Nov 20, 2003 22.57 23.08 22.57 22.68 7,983,900 -0.11(-0.48%)
Nov 19, 2003 22.75 22.88 22.59 22.79 5,721,800 +0.27(+1.20%)
Nov 18, 2003 23.15 23.15 22.49 22.52 8,070,100 -0.51(-2.21%)
Nov 17, 2003 22.81 23.15 22.65 23.03 7,503,500 -0.04(-0.17%)
Nov 14, 2003 23.27 23.38 22.92 23.07 4,784,700 -0.25(-1.07%)
Nov 13, 2003 23.40 23.43 23.23 23.32 6,186,900 -0.02(-0.09%)
Nov 12, 2003 23.12 23.38 23.03 23.34 6,484,300 +0.22(+0.95%)
Nov 11, 2003 23.05 23.22 23.01 23.12 3,629,700 -0.03(-0.13%)
Nov 10, 2003 23.30 23.41 23.10 23.15 4,033,900 -0.25(-1.07%)
Nov 07, 2003 23.45 23.76 23.29 23.40 7,811,000 +0.00(+0.00%)
Nov 06, 2003 22.90 23.44 22.50 23.40 7,341,700 +0.38(+1.65%)
Nov 05, 2003 22.75 23.07 22.60 23.02 5,601,400 +0.27(+1.19%)
Nov 04, 2003 22.80 23.00 22.59 22.75 5,965,100 -0.17(-0.74%)
Nov 03, 2003 22.85 22.99 22.70 22.92 6,522,300 +0.28(+1.24%)
Oct 31, 2003 22.85 22.88 22.40 22.64 5,901,100 -0.24(-1.05%)
Oct 30, 2003 22.85 22.95 22.40 22.88 6,159,600 +0.11(+0.48%)
Oct 29, 2003 22.54 22.84 22.33 22.77 6,461,500 +0.23(+1.02%)
Oct 28, 2003 22.30 22.60 22.20 22.54 9,186,700 +0.40(+1.81%)
Oct 27, 2003 21.84 22.33 21.82 22.14 7,698,900 +0.34(+1.56%)
Oct 24, 2003 21.85 21.85 21.51 21.80 4,635,300 -0.05(-0.23%)
Oct 23, 2003 21.62 21.85 21.52 21.85 4,592,800 +0.23(+1.06%)
Oct 22, 2003 21.70 21.88 21.52 21.62 5,671,400 -0.17(-0.78%)
Oct 21, 2003 21.70 21.90 21.51 21.79 6,323,600 +0.24(+1.11%)
Oct 20, 2003 21.70 21.71 21.38 21.55 4,867,000 -0.03(-0.14%)
Oct 17, 2003 21.98 21.99 21.53 21.58 5,499,200 -0.32(-1.46%)
Oct 16, 2003 21.65 21.94 21.65 21.90 4,399,800 +0.15(+0.69%)
Oct 15, 2003 21.95 22.00 21.65 21.75 6,454,100 -0.20(-0.91%)
Oct 14, 2003 21.46 22.06 21.41 21.95 7,273,100 +0.45(+2.09%)
Oct 13, 2003 21.75 21.88 21.38 21.50 7,324,300 -0.16(-0.74%)
Oct 10, 2003 21.60 21.80 21.53 21.66 5,909,100 -0.22(-1.01%)
Oct 09, 2003 21.95 22.09 21.55 21.88 10,000,600 +0.42(+1.96%)
Oct 08, 2003 21.63 21.68 21.31 21.46 5,562,600 -0.10(-0.46%)
Oct 07, 2003 21.07 21.59 21.01 21.56 8,102,500 +0.37(+1.75%)
Oct 06, 2003 21.25 21.40 21.01 21.19 4,930,600 -0.09(-0.42%)
Oct 03, 2003 21.30 21.65 21.25 21.28 10,363,300 +0.34(+1.62%)
Oct 02, 2003 20.83 21.00 20.66 20.94 7,489,100 +0.11(+0.53%)
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.