Walt Disney (NY: DIS )

181.51 USD -2.74 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 23.70 23.75 22.90 23.03 16,767,900 -0.67(-2.83%)
Apr 29, 2004 24.20 24.40 23.68 23.70 16,873,900 -0.25(-1.04%)
Apr 28, 2004 23.75 23.95 23.60 23.95 28,065,000 -0.23(-0.95%)
Apr 27, 2004 24.50 24.54 24.18 24.18 9,516,400 -0.20(-0.82%)
Apr 26, 2004 24.72 24.86 24.10 24.38 9,034,500 -0.27(-1.10%)
Apr 23, 2004 24.88 24.94 24.56 24.65 8,000,800 -0.23(-0.92%)
Apr 22, 2004 25.10 25.25 24.88 24.88 7,372,300 -0.12(-0.48%)
Apr 21, 2004 24.70 25.04 24.65 25.00 8,257,900 +0.20(+0.81%)
Apr 20, 2004 25.06 25.29 24.74 24.80 8,353,200 -0.16(-0.64%)
Apr 19, 2004 24.62 25.09 24.59 24.96 5,788,600 +0.06(+0.24%)
Apr 16, 2004 24.70 24.90 24.43 24.90 11,696,800 +0.20(+0.81%)
Apr 15, 2004 25.15 25.18 24.63 24.70 7,600,400 -0.30(-1.20%)
Apr 14, 2004 24.90 25.14 24.80 25.00 9,417,500 +0.00(+0.00%)
Apr 13, 2004 25.65 25.74 24.96 25.00 9,900,300 -0.70(-2.72%)
Apr 12, 2004 25.85 25.90 25.51 25.70 6,422,800 -0.55(-2.10%)
Apr 08, 2004 26.49 26.49 25.92 26.25 4,064,800 +0.24(+0.92%)
Apr 07, 2004 26.34 26.47 26.01 26.01 6,316,900 -0.58(-2.18%)
Apr 06, 2004 26.30 26.65 26.23 26.59 6,718,900 +0.09(+0.34%)
Apr 05, 2004 25.82 26.58 25.71 26.50 8,077,300 +0.55(+2.12%)
Apr 02, 2004 25.88 25.99 25.55 25.95 8,958,200 +0.60(+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.