Walt Disney (NY: DIS )

154.14 USD +0.90 (+0.59%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.55 22.76 22.39 22.55 8,976,200 -0.25(-1.10%)
Sep 29, 2004 22.61 22.80 22.00 22.80 11,322,800 +0.20(+0.88%)
Sep 28, 2004 23.15 23.27 22.35 22.60 12,980,300 -0.57(-2.46%)
Sep 27, 2004 23.26 23.35 23.11 23.17 4,753,400 -0.29(-1.24%)
Sep 24, 2004 23.20 23.59 23.20 23.46 3,902,600 +0.20(+0.86%)
Sep 23, 2004 23.20 23.49 23.16 23.26 5,308,200 -0.04(-0.17%)
Sep 22, 2004 23.28 23.50 23.21 23.30 4,600,600 -0.11(-0.47%)
Sep 21, 2004 23.30 23.42 23.00 23.41 5,150,400 +0.28(+1.21%)
Sep 20, 2004 23.26 23.43 23.00 23.13 6,084,100 -0.29(-1.24%)
Sep 17, 2004 23.65 23.65 23.39 23.42 5,643,600 +0.02(+0.09%)
Sep 16, 2004 22.93 23.58 22.93 23.40 4,998,000 +0.39(+1.69%)
Sep 15, 2004 23.25 23.30 22.93 23.01 6,417,800 -0.24(-1.03%)
Sep 14, 2004 23.32 23.38 23.00 23.25 6,628,800 -0.07(-0.30%)
Sep 13, 2004 23.21 23.48 23.20 23.32 4,170,600 +0.16(+0.69%)
Sep 10, 2004 23.02 23.39 22.90 23.16 6,425,700 +0.30(+1.31%)
Sep 09, 2004 22.88 23.04 22.81 22.86 5,923,600 -0.03(-0.13%)
Sep 08, 2004 22.86 23.08 22.77 22.89 6,147,500 +0.20(+0.88%)
Sep 07, 2004 22.36 22.79 22.36 22.69 5,628,400 +0.32(+1.43%)
Sep 03, 2004 22.50 22.69 22.30 22.37 4,204,900 -0.17(-0.75%)
Sep 02, 2004 22.35 22.58 22.23 22.54 5,030,800 +0.06(+0.27%)
Sep 01, 2004 22.46 22.53 22.29 22.48 4,607,600 +0.03(+0.13%)
Aug 31, 2004 22.53 22.59 22.33 22.45 5,032,300 +0.05(+0.22%)
Aug 30, 2004 22.50 22.64 22.38 22.40 3,664,700 -0.26(-1.15%)
Aug 27, 2004 22.60 22.75 22.39 22.66 3,693,100 -0.02(-0.09%)
Aug 26, 2004 22.57 22.78 22.48 22.68 2,850,300 +0.18(+0.80%)
Aug 25, 2004 22.21 22.69 22.21 22.50 4,810,200 +0.19(+0.85%)
Aug 24, 2004 22.40 22.60 22.20 22.31 5,215,900 +0.14(+0.63%)
Aug 23, 2004 22.35 22.63 22.15 22.17 4,098,900 -0.27(-1.20%)
Aug 20, 2004 22.25 22.51 22.23 22.44 6,411,700 +0.04(+0.18%)
Aug 19, 2004 22.20 22.42 22.12 22.40 4,927,200 +0.14(+0.63%)
Aug 18, 2004 21.95 22.33 21.75 22.26 4,710,200 +0.28(+1.27%)
Aug 17, 2004 21.55 22.07 21.55 21.98 6,734,700 +0.43(+2.00%)
Aug 16, 2004 21.00 21.74 20.96 21.55 11,317,100 +0.66(+3.16%)
Aug 13, 2004 21.15 21.40 20.88 20.89 10,713,700 -0.32(-1.51%)
Aug 12, 2004 21.50 21.59 21.00 21.21 12,870,600 -0.57(-2.62%)
Aug 11, 2004 22.22 22.22 21.52 21.78 11,856,100 -0.66(-2.94%)
Aug 10, 2004 21.98 22.59 21.95 22.44 9,201,200 +0.50(+2.28%)
Aug 09, 2004 21.99 22.17 21.84 21.94 5,185,700 -0.05(-0.23%)
Aug 06, 2004 22.03 22.25 21.85 21.99 6,222,900 -0.29(-1.30%)
Aug 05, 2004 22.65 22.75 22.25 22.28 6,058,000 -0.21(-0.93%)
Aug 04, 2004 22.60 22.82 22.35 22.49 6,673,100 -0.28(-1.23%)
Aug 03, 2004 23.02 23.08 22.69 22.77 4,747,000 -0.33(-1.43%)
Aug 02, 2004 23.10 23.18 22.90 23.10 5,149,800 +0.01(+0.04%)
Jul 30, 2004 22.90 23.15 22.81 23.09 4,763,000 +0.09(+0.39%)
Jul 29, 2004 22.90 23.22 22.90 23.00 4,064,800 +0.16(+0.70%)
Jul 28, 2004 22.90 23.12 22.57 22.84 5,604,100 -0.11(-0.48%)
Jul 27, 2004 22.95 23.09 22.84 22.95 5,800,000 +0.10(+0.44%)
Jul 26, 2004 22.95 23.14 22.69 22.85 5,225,000 -0.11(-0.48%)
Jul 23, 2004 23.28 23.43 22.88 22.96 5,917,900 -0.35(-1.50%)
Jul 22, 2004 23.15 23.45 22.95 23.31 6,814,000 -0.33(-1.40%)
Jul 21, 2004 23.90 23.94 23.20 23.64 5,933,400 -0.26(-1.09%)
Jul 20, 2004 23.43 23.94 23.40 23.90 7,046,600 +0.41(+1.75%)
Jul 19, 2004 23.40 23.57 23.10 23.49 7,520,900 +0.04(+0.17%)
Jul 16, 2004 24.09 24.09 23.41 23.45 6,817,100 -0.42(-1.76%)
Jul 15, 2004 24.15 24.22 23.86 23.87 4,457,400 -0.32(-1.32%)
Jul 14, 2004 24.07 24.40 24.02 24.19 4,365,400 -0.04(-0.17%)
Jul 13, 2004 24.15 24.46 24.15 24.23 3,751,000 -0.12(-0.49%)
Jul 12, 2004 24.57 24.73 24.30 24.35 5,817,700 -0.25(-1.02%)
Jul 09, 2004 24.60 24.65 24.32 24.60 5,731,100 +0.25(+1.03%)
Jul 08, 2004 24.65 24.75 24.34 24.35 4,831,300 -0.38(-1.54%)
Jul 07, 2004 24.75 24.87 24.70 24.73 4,419,200 +0.03(+0.12%)
Jul 06, 2004 25.27 25.27 24.68 24.70 5,825,800 -0.57(-2.26%)
Jul 02, 2004 25.35 25.42 25.14 25.27 4,202,900 -0.01(-0.04%)
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.