Walt Disney (NY: DIS )

187.89 USD +0.57 (+0.30%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 26.05 26.40 25.71 26.40 8,258,300 +0.50(+1.93%)
Apr 28, 2005 26.60 26.69 25.82 25.90 9,813,800 -0.94(-3.50%)
Apr 27, 2005 26.70 26.90 26.51 26.84 5,436,700 +0.04(+0.15%)
Apr 26, 2005 27.11 27.12 26.80 26.80 5,729,200 -0.40(-1.47%)
Apr 25, 2005 27.34 27.42 27.05 27.20 4,302,800 -0.10(-0.37%)
Apr 22, 2005 27.60 27.71 26.94 27.30 4,895,700 -0.37(-1.34%)
Apr 21, 2005 26.81 27.75 26.71 27.67 7,123,100 +1.05(+3.94%)
Apr 20, 2005 26.95 27.23 26.60 26.62 5,296,000 -0.53(-1.95%)
Apr 19, 2005 26.85 27.29 26.85 27.15 6,067,900 +0.21(+0.78%)
Apr 18, 2005 27.00 27.30 26.94 26.94 5,973,600 -0.43(-1.57%)
Apr 15, 2005 27.56 27.75 27.33 27.37 7,504,500 -0.26(-0.94%)
Apr 14, 2005 27.64 27.88 27.52 27.63 5,555,200 -0.07(-0.25%)
Apr 13, 2005 28.03 28.30 27.70 27.70 4,321,500 -0.44(-1.56%)
Apr 12, 2005 28.10 28.21 27.72 28.14 6,098,200 +0.01(+0.04%)
Apr 11, 2005 28.39 28.46 28.05 28.13 4,356,300 -0.27(-0.95%)
Apr 08, 2005 28.64 29.00 28.30 28.40 4,488,000 -0.30(-1.05%)
Apr 07, 2005 28.41 28.71 28.35 28.70 4,715,200 +0.29(+1.02%)
Apr 06, 2005 28.65 28.67 28.34 28.41 3,707,800 -0.13(-0.46%)
Apr 05, 2005 28.37 28.66 28.31 28.54 4,413,500 +0.11(+0.39%)
Apr 04, 2005 28.65 28.67 28.32 28.43 4,609,900 -0.15(-0.52%)
Apr 01, 2005 28.79 28.89 28.51 28.58 5,189,700 -0.15(-0.52%)
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%)
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.