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 (%)
Jul 29, 2005 25.89 25.98 25.63 25.64 3,759,900 -0.31(-1.19%)
Jul 28, 2005 25.70 26.11 25.70 25.95 4,273,100 +0.12(+0.46%)
Jul 27, 2005 26.19 26.19 25.61 25.83 5,621,000 -0.05(-0.19%)
Jul 26, 2005 25.72 26.15 25.66 25.88 5,926,700 +0.24(+0.94%)
Jul 25, 2005 25.83 25.93 25.59 25.64 3,745,700 -0.19(-0.74%)
Jul 22, 2005 25.53 25.86 25.51 25.83 4,686,700 +0.27(+1.06%)
Jul 21, 2005 25.85 25.85 25.50 25.56 5,449,700 -0.27(-1.05%)
Jul 20, 2005 25.77 25.87 25.56 25.83 6,070,500 +0.07(+0.27%)
Jul 19, 2005 26.02 26.13 25.61 25.76 8,569,300 -0.29(-1.11%)
Jul 18, 2005 26.33 26.45 26.01 26.05 7,185,900 -0.33(-1.25%)
Jul 15, 2005 26.40 26.47 26.25 26.38 7,624,700 +0.05(+0.19%)
Jul 14, 2005 25.92 26.50 25.85 26.33 12,427,700 +0.62(+2.41%)
Jul 13, 2005 25.59 25.88 25.40 25.71 7,497,400 +0.30(+1.18%)
Jul 12, 2005 25.25 25.72 25.05 25.41 10,137,500 +0.23(+0.91%)
Jul 11, 2005 25.35 25.47 25.00 25.18 8,776,600 +0.18(+0.72%)
Jul 08, 2005 24.41 25.26 24.38 25.00 10,311,700 +0.55(+2.25%)
Jul 07, 2005 24.47 24.66 24.35 24.45 10,304,400 -0.34(-1.37%)
Jul 06, 2005 24.93 25.06 24.75 24.79 7,262,600 -0.25(-1.00%)
Jul 05, 2005 25.08 25.25 24.87 25.04 5,620,500 -0.05(-0.20%)
Jul 01, 2005 25.22 25.49 24.96 25.09 5,273,500 -0.09(-0.36%)
Jun 30, 2005 25.40 25.75 25.12 25.18 7,635,100 -0.25(-0.98%)
Jun 29, 2005 25.76 25.84 25.37 25.43 7,971,700 -0.43(-1.66%)
Jun 28, 2005 25.76 26.05 25.70 25.86 6,241,300 +0.23(+0.90%)
Jun 27, 2005 26.04 26.15 25.47 25.63 6,824,200 -0.41(-1.57%)
Jun 24, 2005 26.01 26.29 25.68 26.04 6,151,800 -0.23(-0.88%)
Jun 23, 2005 26.67 26.80 26.25 26.27 4,348,000 -0.42(-1.57%)
Jun 22, 2005 26.90 27.00 26.60 26.69 4,576,200 -0.04(-0.15%)
Jun 21, 2005 26.68 26.89 26.57 26.73 3,836,200 +0.14(+0.53%)
Jun 20, 2005 26.53 26.70 26.41 26.59 5,452,700 -0.11(-0.41%)
Jun 17, 2005 27.18 27.18 26.60 26.70 9,472,800 -0.08(-0.30%)
Jun 16, 2005 27.07 27.20 26.77 26.78 6,782,200 -0.26(-0.96%)
Jun 15, 2005 27.80 27.80 26.98 27.04 10,348,900 -0.60(-2.17%)
Jun 14, 2005 27.85 27.99 27.60 27.64 6,814,700 -0.12(-0.43%)
Jun 13, 2005 27.40 27.88 27.30 27.76 5,890,600 +0.24(+0.87%)
Jun 10, 2005 27.55 27.71 27.33 27.52 6,059,300 -0.03(-0.11%)
Jun 09, 2005 27.35 27.66 27.33 27.55 4,916,000 +0.14(+0.51%)
Jun 08, 2005 27.40 27.62 27.36 27.41 5,836,300 +0.12(+0.44%)
Jun 07, 2005 27.15 27.50 27.15 27.29 7,114,800 +0.21(+0.78%)
Jun 06, 2005 27.27 27.46 27.06 27.08 6,538,700 -0.24(-0.88%)
Jun 03, 2005 27.35 27.44 27.25 27.32 5,436,200 -0.12(-0.44%)
Jun 02, 2005 27.58 27.60 27.39 27.44 5,351,800 -0.14(-0.51%)
Jun 01, 2005 27.51 27.81 27.36 27.58 5,802,400 +0.14(+0.51%)
May 31, 2005 27.68 27.72 27.42 27.44 6,143,200 -0.44(-1.58%)
May 27, 2005 27.76 28.00 27.73 27.88 3,770,400 +0.08(+0.29%)
May 26, 2005 27.80 27.93 27.74 27.80 5,041,300 +0.15(+0.54%)
May 25, 2005 27.41 27.75 27.30 27.65 6,725,800 -0.01(-0.04%)
May 24, 2005 27.45 27.74 27.42 27.66 5,968,700 +0.11(+0.40%)
May 23, 2005 27.77 27.83 27.53 27.55 8,299,100 -0.28(-1.01%)
May 20, 2005 28.00 28.00 27.80 27.83 6,074,000 -0.11(-0.39%)
May 19, 2005 27.69 28.02 27.65 27.94 6,571,300 +0.44(+1.60%)
May 18, 2005 27.44 27.60 27.16 27.50 7,373,100 +0.22(+0.81%)
May 17, 2005 26.95 27.40 26.91 27.28 6,222,600 +0.21(+0.78%)
May 16, 2005 27.05 27.17 26.93 27.07 6,022,400 +0.07(+0.26%)
May 13, 2005 26.91 27.10 26.76 27.00 7,081,200 +0.25(+0.93%)
May 12, 2005 26.95 27.09 26.62 26.75 7,732,600 +0.08(+0.30%)
May 11, 2005 26.98 27.78 26.25 26.67 10,673,200 -0.28(-1.04%)
May 10, 2005 26.90 27.07 26.68 26.95 5,296,400 -0.11(-0.41%)
May 09, 2005 26.95 27.18 26.95 27.06 5,877,500 +0.17(+0.63%)
May 06, 2005 26.95 27.15 26.81 26.89 5,731,700 +0.18(+0.67%)
May 05, 2005 26.70 26.96 26.63 26.71 4,377,700 -0.08(-0.30%)
May 04, 2005 26.25 26.82 26.18 26.79 5,148,800 +0.54(+2.06%)
May 03, 2005 26.33 26.45 26.02 26.25 6,978,000 -0.08(-0.30%)
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.