Walt Disney (NY: DIS )

172.42 USD -2.23 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 25.50 25.60 25.34 25.49 6,167,400 +0.00(+0.00%)
Jun 29, 2004 25.25 25.57 25.16 25.49 5,231,400 +0.25(+0.99%)
Jun 28, 2004 25.19 25.57 25.13 25.24 5,359,500 +0.06(+0.24%)
Jun 25, 2004 25.20 25.42 25.09 25.18 7,687,700 -0.16(-0.63%)
Jun 24, 2004 24.70 25.43 24.56 25.34 17,692,400 +0.69(+2.80%)
Jun 23, 2004 24.81 24.95 24.30 24.65 8,355,100 -0.27(-1.08%)
Jun 22, 2004 24.77 24.95 24.75 24.92 6,669,100 -0.03(-0.12%)
Jun 21, 2004 24.90 25.01 24.77 24.95 6,280,400 -0.07(-0.28%)
Jun 18, 2004 24.87 25.02 24.73 25.02 7,229,400 +0.16(+0.64%)
Jun 17, 2004 24.77 25.00 24.70 24.86 4,830,200 -0.01(-0.04%)
Jun 16, 2004 24.65 24.94 24.56 24.87 6,071,800 +0.17(+0.69%)
Jun 15, 2004 24.72 24.90 24.58 24.70 6,056,100 -0.02(-0.08%)
Jun 14, 2004 24.55 24.79 24.53 24.72 7,287,100 +0.00(+0.00%)
Jun 10, 2004 24.52 24.85 24.51 24.72 5,527,100 +0.14(+0.57%)
Jun 09, 2004 24.60 24.87 24.47 24.58 7,154,800 -0.02(-0.08%)
Jun 08, 2004 24.45 24.61 24.33 24.60 5,886,600 +0.20(+0.82%)
Jun 07, 2004 24.25 24.52 23.98 24.40 6,489,800 +0.34(+1.41%)
Jun 04, 2004 24.15 24.38 24.01 24.06 4,849,200 +0.09(+0.38%)
Jun 03, 2004 24.25 24.52 23.96 23.97 6,421,600 -0.45(-1.84%)
Jun 02, 2004 23.95 24.45 23.38 24.42 8,635,300 +0.58(+2.43%)
Jun 01, 2004 23.80 23.94 23.43 23.84 7,237,100 +0.37(+1.58%)
May 28, 2004 23.80 23.87 23.47 23.47 3,827,600 -0.24(-1.01%)
May 27, 2004 23.85 23.93 23.61 23.71 5,726,500 +0.05(+0.21%)
May 26, 2004 23.66 23.85 23.53 23.66 5,397,000 -0.09(-0.38%)
May 25, 2004 23.20 23.75 23.03 23.75 5,332,200 +0.55(+2.37%)
May 24, 2004 22.90 23.25 22.82 23.20 5,898,400 +0.52(+2.29%)
May 21, 2004 23.20 23.36 22.68 22.68 6,958,400 -0.37(-1.61%)
May 20, 2004 22.91 23.18 22.86 23.05 4,194,100 +0.05(+0.22%)
May 19, 2004 23.08 23.41 22.85 23.00 7,980,300 +0.16(+0.70%)
May 18, 2004 23.09 23.30 22.84 22.84 5,165,400 -0.06(-0.26%)
May 17, 2004 22.95 22.99 22.69 22.90 6,568,800 -0.34(-1.46%)
May 14, 2004 23.35 23.45 23.06 23.24 7,008,100 -0.06(-0.26%)
May 13, 2004 23.38 23.58 23.10 23.30 17,814,900 +0.30(+1.30%)
May 12, 2004 22.99 23.20 22.65 23.00 10,011,200 +0.02(+0.09%)
May 11, 2004 22.60 23.20 22.59 22.98 14,218,000 +0.88(+3.98%)
May 10, 2004 22.11 22.60 21.39 22.10 11,884,400 -0.35(-1.56%)
May 07, 2004 22.55 22.92 22.33 22.45 7,735,900 -0.30(-1.32%)
May 06, 2004 22.81 22.97 22.47 22.75 9,333,900 -0.25(-1.09%)
May 05, 2004 23.00 23.36 22.85 23.00 9,992,100 -0.02(-0.09%)
May 04, 2004 22.95 23.26 22.86 23.02 10,685,000 -0.11(-0.48%)
May 03, 2004 23.18 23.25 22.95 23.13 9,284,200 +0.10(+0.43%)
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.