Walt Disney (NY: DIS )

171.44 USD -1.99 (-1.15%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 28.40 28.85 28.25 28.73 6,356,600 +0.38(+1.34%)
Mar 30, 2005 28.00 28.45 27.97 28.35 4,857,300 +0.45(+1.61%)
Mar 29, 2005 28.10 28.25 27.80 27.90 6,159,900 -0.27(-0.96%)
Mar 28, 2005 27.93 28.42 27.91 28.17 5,121,100 +0.42(+1.51%)
Mar 24, 2005 27.80 28.15 27.75 27.75 4,776,000 -0.03(-0.11%)
Mar 23, 2005 27.91 28.03 27.73 27.78 5,188,800 +0.00(+0.00%)
Mar 22, 2005 28.08 28.41 27.78 27.78 5,067,400 -0.40(-1.42%)
Mar 21, 2005 28.22 28.39 27.90 28.18 4,363,500 +0.09(+0.32%)
Mar 18, 2005 28.44 28.44 27.82 28.09 11,587,800 -0.28(-0.99%)
Mar 17, 2005 28.85 28.89 28.32 28.37 6,391,300 -0.28(-0.98%)
Mar 16, 2005 28.45 28.92 28.40 28.65 9,724,800 +0.05(+0.17%)
Mar 15, 2005 28.30 28.97 28.30 28.60 10,716,800 +0.58(+2.07%)
Mar 14, 2005 28.00 28.10 27.63 28.02 7,877,000 +0.43(+1.56%)
Mar 11, 2005 28.12 28.21 27.47 27.59 6,875,100 -0.41(-1.46%)
Mar 10, 2005 27.88 28.21 27.81 28.00 4,910,900 +0.02(+0.07%)
Mar 09, 2005 28.38 28.52 27.69 27.98 9,170,800 -0.55(-1.93%)
Mar 08, 2005 28.75 28.76 28.43 28.53 6,346,600 -0.43(-1.48%)
Mar 07, 2005 28.87 29.00 28.75 28.96 4,056,400 +0.08(+0.28%)
Mar 04, 2005 28.75 28.97 28.61 28.88 6,052,900 +0.31(+1.09%)
Mar 03, 2005 28.69 28.77 28.41 28.57 6,836,500 -0.12(-0.42%)
Mar 02, 2005 28.40 28.85 28.30 28.69 4,631,100 +0.21(+0.74%)
Mar 01, 2005 27.97 28.51 27.90 28.48 7,472,700 +0.54(+1.93%)
Feb 28, 2005 27.74 27.94 27.60 27.94 6,507,100 +0.05(+0.18%)
Feb 25, 2005 28.10 28.50 27.51 27.89 10,067,400 -0.26(-0.92%)
Feb 24, 2005 28.54 28.77 28.09 28.15 8,438,300 -0.50(-1.75%)
Feb 23, 2005 28.43 28.84 28.10 28.65 5,963,500 +0.22(+0.77%)
Feb 22, 2005 28.84 29.00 28.42 28.43 7,468,900 -0.63(-2.17%)
Feb 18, 2005 29.36 29.37 29.06 29.06 5,124,300 -0.29(-0.99%)
Feb 17, 2005 29.24 29.47 29.15 29.35 4,759,400 +0.02(+0.07%)
Feb 16, 2005 29.50 29.50 29.27 29.33 4,075,300 -0.25(-0.85%)
Feb 15, 2005 29.31 29.58 29.24 29.58 5,025,600 +0.19(+0.65%)
Feb 14, 2005 29.24 29.44 29.00 29.39 5,077,200 +0.05(+0.17%)
Feb 11, 2005 29.24 29.54 28.98 29.34 6,015,200 -0.01(-0.03%)
Feb 10, 2005 29.53 29.57 29.22 29.35 5,401,500 +0.00(+0.00%)
Feb 09, 2005 29.75 29.83 29.35 29.35 6,533,100 -0.49(-1.64%)
Feb 08, 2005 29.88 29.99 29.62 29.84 5,937,900 -0.04(-0.13%)
Feb 07, 2005 29.42 29.90 29.26 29.88 9,271,600 +0.57(+1.94%)
Feb 04, 2005 28.77 29.36 28.67 29.31 9,252,200 +0.51(+1.77%)
Feb 03, 2005 28.86 28.86 28.52 28.80 5,135,700 -0.03(-0.10%)
Feb 02, 2005 28.89 28.90 28.68 28.83 7,657,300 +0.03(+0.10%)
Feb 01, 2005 28.75 28.97 28.43 28.80 10,740,600 +0.17(+0.59%)
Jan 31, 2005 28.60 28.85 28.45 28.63 6,819,400 +0.40(+1.42%)
Jan 28, 2005 28.20 28.38 27.96 28.23 7,690,300 -0.07(-0.25%)
Jan 27, 2005 28.42 28.56 28.06 28.30 7,144,000 -0.28(-0.98%)
Jan 26, 2005 28.91 28.91 28.31 28.58 7,389,500 -0.22(-0.76%)
Jan 25, 2005 28.18 28.85 27.95 28.80 9,908,100 +0.85(+3.04%)
Jan 24, 2005 28.15 28.27 27.90 27.95 6,038,800 -0.20(-0.71%)
Jan 21, 2005 28.52 28.59 28.15 28.15 6,172,400 -0.37(-1.30%)
Jan 20, 2005 28.40 28.71 28.25 28.52 5,883,300 +0.02(+0.07%)
Jan 19, 2005 28.77 28.94 28.46 28.50 8,515,500 -0.24(-0.84%)
Jan 18, 2005 28.31 28.85 28.25 28.74 9,546,700 +0.44(+1.55%)
Jan 14, 2005 28.08 28.50 28.05 28.30 12,334,100 +0.55(+1.98%)
Jan 13, 2005 27.88 27.88 27.63 27.75 6,652,400 +0.03(+0.11%)
Jan 12, 2005 27.22 27.88 27.16 27.72 7,811,400 +0.51(+1.87%)
Jan 11, 2005 27.16 27.44 27.11 27.21 7,538,800 -0.07(-0.26%)
Jan 10, 2005 27.15 27.38 27.10 27.28 4,449,400 +0.11(+0.40%)
Jan 07, 2005 27.50 27.54 27.05 27.17 6,535,000 -0.27(-0.98%)
Jan 06, 2005 27.43 27.86 27.36 27.44 5,531,200 +0.04(+0.15%)
Jan 05, 2005 27.75 27.75 27.39 27.40 5,381,000 -0.15(-0.54%)
Jan 04, 2005 28.22 28.22 27.52 27.55 5,814,400 -0.30(-1.08%)
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.