Walt Disney (NY: DIS )

146.89 USD +5.82 (+4.13%)
Streaming Delayed Price Updated: 2:47 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 26.88 26.88 26.52 26.53 9,827,600 -0.20(-0.75%)
Feb 26, 2004 26.55 26.98 26.43 26.73 11,276,200 +0.43(+1.63%)
Feb 25, 2004 26.00 26.39 25.91 26.30 11,904,100 +0.34(+1.31%)
Feb 24, 2004 26.39 26.43 25.80 25.96 15,608,700 -0.79(-2.95%)
Feb 23, 2004 26.55 26.75 26.02 26.75 13,472,900 +0.20(+0.75%)
Feb 20, 2004 26.99 26.99 26.39 26.55 12,971,100 -0.45(-1.67%)
Feb 19, 2004 27.00 27.05 26.70 27.00 9,837,000 +0.29(+1.09%)
Feb 18, 2004 26.80 26.86 26.56 26.71 11,572,900 -0.19(-0.71%)
Feb 17, 2004 27.40 27.51 26.49 26.90 28,275,500 -0.02(-0.07%)
Feb 13, 2004 27.60 27.75 26.85 26.92 42,695,100 -1.08(-3.86%)
Feb 12, 2004 27.95 28.41 27.61 28.00 57,864,600 +0.40(+1.45%)
Feb 11, 2004 27.92 28.00 27.27 27.60 115,014,800 +3.52(+14.62%)
Feb 10, 2004 23.85 24.30 23.75 24.08 7,287,000 +0.31(+1.30%)
Feb 09, 2004 23.35 23.98 23.28 23.77 10,311,600 +0.42(+1.80%)
Feb 06, 2004 23.10 23.53 22.90 23.35 10,002,400 +0.15(+0.65%)
Feb 05, 2004 23.30 23.52 23.14 23.20 7,344,900 +0.01(+0.04%)
Feb 04, 2004 23.06 23.72 23.05 23.19 8,963,500 -0.07(-0.30%)
Feb 03, 2004 23.43 23.88 23.10 23.26 10,004,600 -0.54(-2.27%)
Feb 02, 2004 23.80 24.03 23.60 23.80 9,242,300 -0.20(-0.83%)
Jan 30, 2004 23.72 24.18 23.70 24.00 17,033,000 -0.45(-1.84%)
Jan 29, 2004 23.80 24.65 22.98 24.45 15,418,200 +0.78(+3.30%)
Jan 28, 2004 24.07 24.13 23.51 23.67 7,306,500 -0.49(-2.03%)
Jan 27, 2004 24.43 24.48 24.07 24.16 4,718,500 -0.24(-0.98%)
Jan 26, 2004 23.92 24.44 23.92 24.40 5,972,900 +0.35(+1.46%)
Jan 23, 2004 24.70 24.84 23.75 24.05 9,965,300 -0.65(-2.63%)
Jan 22, 2004 24.58 24.79 24.48 24.70 4,828,200 +0.12(+0.49%)
Jan 21, 2004 24.31 24.60 24.26 24.58 7,185,600 +0.11(+0.45%)
Jan 20, 2004 24.80 24.84 24.31 24.47 8,878,800 -0.38(-1.53%)
Jan 16, 2004 24.93 24.94 24.77 24.85 8,023,600 +0.03(+0.12%)
Jan 15, 2004 24.93 25.08 24.71 24.82 8,908,400 -0.08(-0.32%)
Jan 14, 2004 24.88 25.03 24.69 24.90 12,858,900 +0.22(+0.89%)
Jan 13, 2004 24.81 24.99 24.60 24.68 11,830,900 -0.20(-0.80%)
Jan 12, 2004 24.78 24.95 24.60 24.88 6,435,900 +0.01(+0.04%)
Jan 09, 2004 24.75 24.99 24.71 24.87 7,410,800 -0.09(-0.36%)
Jan 08, 2004 24.60 24.98 24.55 24.96 9,572,100 +0.36(+1.46%)
Jan 07, 2004 24.48 24.64 24.26 24.60 9,747,400 +0.40(+1.65%)
Jan 06, 2004 24.00 24.27 24.00 24.20 9,458,500 +0.06(+0.25%)
Jan 05, 2004 23.67 24.20 23.61 24.14 10,366,800 +0.47(+1.99%)
Jan 02, 2004 23.49 23.92 23.46 23.67 6,664,800 +0.34(+1.46%)
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%)
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.