Walt Disney (NY: DIS )

176.14 USD +1.01 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 25.25 25.25 24.92 25.19 9,397,300 -0.10(-0.40%)
Aug 30, 2005 25.14 25.36 25.13 25.29 10,390,500 -0.06(-0.24%)
Aug 29, 2005 25.13 25.46 25.10 25.35 5,852,700 +0.02(+0.08%)
Aug 26, 2005 25.25 25.48 25.16 25.33 6,397,100 +0.13(+0.52%)
Aug 25, 2005 25.49 25.49 25.15 25.20 7,510,200 -0.20(-0.79%)
Aug 24, 2005 25.71 25.80 25.40 25.40 7,698,700 -0.40(-1.55%)
Aug 23, 2005 25.63 25.85 25.55 25.80 7,065,800 +0.07(+0.27%)
Aug 22, 2005 25.91 25.97 25.50 25.73 9,335,100 -0.24(-0.92%)
Aug 19, 2005 26.10 26.20 25.92 25.97 5,697,800 -0.11(-0.42%)
Aug 18, 2005 26.17 26.26 26.01 26.08 6,260,600 -0.21(-0.80%)
Aug 17, 2005 26.17 26.47 26.07 26.29 5,755,400 +0.03(+0.11%)
Aug 16, 2005 26.20 26.36 26.08 26.26 8,386,000 +0.09(+0.34%)
Aug 15, 2005 25.85 26.26 25.72 26.17 8,949,400 +0.41(+1.59%)
Aug 12, 2005 25.83 25.88 25.52 25.76 6,402,100 -0.12(-0.46%)
Aug 11, 2005 25.40 25.90 25.40 25.88 8,311,600 +0.41(+1.61%)
Aug 10, 2005 25.60 25.95 25.27 25.47 12,227,800 -0.67(-2.56%)
Aug 09, 2005 25.64 26.26 25.64 26.14 10,695,400 +0.73(+2.87%)
Aug 08, 2005 25.45 25.76 25.29 25.41 4,092,900 -0.07(-0.27%)
Aug 05, 2005 25.50 25.59 25.30 25.48 3,920,600 -0.14(-0.55%)
Aug 04, 2005 25.75 25.83 25.56 25.62 3,984,400 -0.15(-0.58%)
Aug 03, 2005 25.67 26.15 25.52 25.77 7,709,500 +0.21(+0.82%)
Aug 02, 2005 25.58 25.65 25.45 25.56 4,762,200 -0.05(-0.20%)
Aug 01, 2005 25.64 25.79 25.52 25.61 5,305,900 -0.03(-0.12%)
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%)
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.