Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 26.95 27.14 26.81 27.14 6,698,521 +0.05(+0.18%)
Feb 25, 2005 27.30 27.69 26.72 27.09 10,363,555 -0.25(-0.92%)
Feb 24, 2005 27.72 27.95 27.29 27.35 8,686,532 -0.49(-1.75%)
Feb 23, 2005 27.62 28.02 27.30 27.83 6,138,930 +0.21(+0.77%)
Feb 22, 2005 28.02 28.17 27.61 27.62 7,688,614 -0.61(-2.17%)
Feb 18, 2005 28.52 28.53 28.23 28.23 5,275,043 -0.28(-0.99%)
Feb 17, 2005 28.40 28.63 28.32 28.51 4,899,408 +0.02(+0.07%)
Feb 16, 2005 28.66 28.66 28.43 28.49 4,195,184 -0.24(-0.85%)
Feb 15, 2005 28.47 28.73 28.40 28.73 5,173,439 +0.18(+0.65%)
Feb 14, 2005 28.40 28.60 28.17 28.55 5,226,557 +0.05(+0.17%)
Feb 11, 2005 28.40 28.70 28.15 28.50 6,192,150 -0.01(-0.03%)
Feb 10, 2005 28.69 28.73 28.39 28.51 5,560,397 +0.00(+0.00%)
Feb 09, 2005 28.90 28.98 28.51 28.51 6,725,286 -0.48(-1.64%)
Feb 08, 2005 29.03 29.13 28.77 28.99 6,112,576 -0.04(-0.13%)
Feb 07, 2005 28.58 29.05 28.42 29.03 9,544,345 +0.55(+1.94%)
Feb 04, 2005 27.95 28.52 27.85 28.47 9,524,374 +0.50(+1.77%)
Feb 03, 2005 28.04 28.04 27.70 27.98 5,286,778 -0.03(-0.10%)
Feb 02, 2005 28.06 28.07 27.86 28.01 7,882,557 +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.