Walt Disney (NY: DIS )

122.70 +1.72 (+1.42%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 27.18 27.20 26.97 27.01 2,489,851 -0.08(-0.29%)
Dec 30, 2004 27.18 27.23 27.08 27.08 4,010,300 -0.07(-0.25%)
Dec 29, 2004 27.08 27.18 27.02 27.15 3,653,504 -0.04(-0.14%)
Dec 28, 2004 26.98 27.19 26.90 27.19 3,404,077 +0.23(+0.86%)
Dec 27, 2004 26.87 27.05 26.80 26.96 2,992,721 +0.16(+0.58%)
Dec 23, 2004 26.77 26.89 26.73 26.80 2,986,339 -0.04(-0.14%)
Dec 22, 2004 26.78 26.86 26.60 26.84 4,361,126 +0.15(+0.55%)
Dec 21, 2004 26.59 26.86 26.51 26.69 4,450,171 +0.06(+0.22%)
Dec 20, 2004 26.65 26.84 26.45 26.64 4,685,804 +0.05(+0.18%)
Dec 17, 2004 26.77 26.96 26.57 26.59 8,300,809 -0.17(-0.65%)
Dec 16, 2004 26.81 27.06 26.65 26.76 6,224,062 -0.05(-0.18%)
Dec 15, 2004 26.71 26.92 26.69 26.81 7,042,758 -0.06(-0.22%)
Dec 14, 2004 26.94 26.95 26.79 26.87 5,614,030 -0.07(-0.25%)
Dec 13, 2004 26.85 27.00 26.80 26.94 5,200,513 +0.10(+0.36%)
Dec 10, 2004 26.24 27.18 26.24 26.84 4,124,875 +0.01(+0.04%)
Dec 09, 2004 26.42 26.85 26.37 26.83 7,559,525 +0.41(+1.54%)
Dec 08, 2004 26.30 26.42 25.92 26.42 6,379,196 +0.10(+0.37%)
Dec 07, 2004 26.46 26.69 26.22 26.33 6,062,135 -0.21(-0.81%)
Dec 06, 2004 26.59 26.71 26.42 26.54 3,959,447 -0.05(-0.18%)
Dec 03, 2004 26.73 26.96 26.50 26.59 5,673,839 -0.24(-0.90%)
Dec 02, 2004 26.89 27.19 26.82 26.83 6,013,238 -0.06(-0.22%)
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.