Walt Disney (NY: DIS )

175.55 USD -0.47 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 24.15 24.19 23.95 23.97 7,237,000 -0.20(-0.83%)
Dec 29, 2005 24.18 24.28 24.10 24.17 4,870,700 +0.04(+0.17%)
Dec 28, 2005 24.11 24.30 24.11 24.13 4,534,800 -0.01(-0.04%)
Dec 27, 2005 24.34 24.40 24.10 24.14 4,583,600 -0.13(-0.54%)
Dec 23, 2005 24.23 24.38 23.95 24.27 3,309,900 +0.08(+0.33%)
Dec 22, 2005 24.12 24.21 23.96 24.19 6,597,900 +0.09(+0.37%)
Dec 21, 2005 24.27 24.38 23.95 24.10 7,847,300 -0.17(-0.70%)
Dec 20, 2005 24.52 24.68 24.22 24.27 9,070,100 -0.27(-1.10%)
Dec 19, 2005 24.70 24.85 24.32 24.54 6,823,300 -0.16(-0.65%)
Dec 16, 2005 24.74 24.91 24.54 24.70 16,056,500 -0.04(-0.16%)
Dec 15, 2005 25.00 25.09 24.71 24.74 8,038,400 -0.26(-1.04%)
Dec 14, 2005 25.05 25.13 24.84 25.00 8,645,800 -0.13(-0.52%)
Dec 13, 2005 25.10 25.28 25.04 25.13 6,801,600 -0.02(-0.08%)
Dec 12, 2005 25.19 25.45 25.15 25.15 4,430,000 -0.04(-0.16%)
Dec 09, 2005 25.08 25.25 25.03 25.19 5,545,900 +0.14(+0.56%)
Dec 08, 2005 25.33 25.51 24.97 25.05 7,875,500 -0.62(-2.42%)
Dec 07, 2005 25.50 25.70 25.33 25.67 8,229,800 +0.15(+0.59%)
Dec 06, 2005 25.15 25.58 25.05 25.52 10,305,200 +0.51(+2.04%)
Dec 05, 2005 24.82 25.06 24.81 25.01 9,633,600 +0.13(+0.52%)
Dec 02, 2005 24.89 25.00 24.82 24.88 5,699,800 -0.08(-0.32%)
Dec 01, 2005 24.93 25.11 24.90 24.96 7,874,900 +0.03(+0.12%)
Nov 30, 2005 24.98 25.10 24.80 24.93 9,591,000 -0.15(-0.60%)
Nov 29, 2005 25.02 25.24 25.00 25.08 7,470,000 +0.06(+0.24%)
Nov 28, 2005 25.19 25.20 24.84 25.02 5,891,400 -0.03(-0.12%)
Nov 25, 2005 25.02 25.19 24.96 25.05 2,091,700 +0.09(+0.36%)
Nov 23, 2005 25.13 25.15 24.91 24.96 7,595,100 +0.02(+0.08%)
Nov 22, 2005 24.92 25.00 24.73 24.94 9,180,000 -0.11(-0.44%)
Nov 21, 2005 25.05 25.17 24.76 25.05 9,258,800 -0.15(-0.60%)
Nov 18, 2005 25.25 25.68 25.02 25.20 20,372,900 -0.79(-3.04%)
Nov 17, 2005 25.74 26.10 25.70 25.99 9,772,300 +0.14(+0.54%)
Nov 16, 2005 26.02 26.16 25.61 25.85 8,833,800 -0.21(-0.81%)
Nov 15, 2005 25.93 26.11 25.70 26.06 10,761,700 +0.05(+0.19%)
Nov 14, 2005 25.80 26.19 25.75 26.01 10,396,500 +0.15(+0.58%)
Nov 11, 2005 25.71 26.00 25.63 25.86 8,173,400 +0.15(+0.58%)
Nov 10, 2005 25.40 25.80 25.39 25.71 7,486,900 +0.29(+1.14%)
Nov 09, 2005 25.21 25.54 25.16 25.42 8,673,600 +0.26(+1.03%)
Nov 08, 2005 25.17 25.26 25.07 25.16 7,429,100 +0.00(+0.00%)
Nov 07, 2005 24.81 25.20 24.87 25.16 7,800,300 +0.35(+1.41%)
Nov 04, 2005 25.00 25.05 24.59 24.81 6,801,400 -0.09(-0.36%)
Nov 03, 2005 24.98 25.00 24.63 24.90 9,443,600 +0.08(+0.32%)
Nov 02, 2005 24.60 24.87 24.56 24.82 7,354,800 +0.16(+0.65%)
Nov 01, 2005 24.28 24.81 24.28 24.66 11,858,100 +0.29(+1.19%)
Oct 31, 2005 24.00 24.50 23.98 24.37 10,349,800 +0.55(+2.31%)
Oct 28, 2005 23.53 28.86 23.50 23.82 8,709,600 +0.40(+1.71%)
Oct 27, 2005 23.76 23.80 23.35 23.42 6,180,400 -0.16(-0.68%)
Oct 26, 2005 23.55 23.85 23.49 23.58 6,842,600 +0.06(+0.26%)
Oct 25, 2005 23.17 23.61 23.15 23.52 9,345,200 +0.22(+0.94%)
Oct 24, 2005 22.98 23.35 22.97 23.30 8,311,600 +0.32(+1.39%)
Oct 21, 2005 23.10 23.39 22.90 22.98 8,762,400 +0.02(+0.09%)
Oct 20, 2005 23.33 23.44 22.89 22.96 7,620,200 -0.48(-2.05%)
Oct 19, 2005 23.22 23.48 22.90 23.44 8,533,400 +0.05(+0.21%)
Oct 18, 2005 23.49 23.54 23.19 23.39 9,195,700 -0.10(-0.43%)
Oct 17, 2005 23.24 23.55 23.13 23.49 7,226,000 +0.10(+0.43%)
Oct 14, 2005 23.41 23.54 23.20 23.39 6,453,200 -0.04(-0.17%)
Oct 13, 2005 23.15 23.46 23.08 23.43 8,352,400 +0.09(+0.39%)
Oct 12, 2005 23.75 23.96 23.20 23.34 12,503,800 -0.43(-1.81%)
Oct 11, 2005 23.82 24.09 23.70 23.77 8,350,000 -0.11(-0.46%)
Oct 10, 2005 24.04 24.12 23.84 23.88 6,709,000 -0.22(-0.91%)
Oct 07, 2005 24.10 24.19 24.02 24.10 5,734,100 +0.01(+0.04%)
Oct 06, 2005 24.25 24.60 23.92 24.09 9,358,800 -0.14(-0.58%)
Oct 05, 2005 24.40 24.57 24.22 24.23 7,216,400 -0.33(-1.34%)
Oct 04, 2005 24.01 25.00 24.06 24.56 13,777,000 +0.55(+2.29%)
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.