Walt Disney (NY: DIS )

149.09 USD -2.40 (-1.58%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 25.50 25.51 25.23 25.31 15,992,000 -0.15(-0.59%)
Jan 30, 2006 25.22 25.58 25.18 25.46 20,553,100 +0.38(+1.52%)
Jan 27, 2006 25.16 25.28 24.99 25.08 11,728,900 +0.00(+0.00%)
Jan 26, 2006 25.50 25.58 24.90 25.08 32,512,800 -0.36(-1.42%)
Jan 25, 2006 25.99 26.20 25.35 25.44 33,055,600 -0.55(-2.12%)
Jan 24, 2006 25.60 26.13 25.60 25.99 22,833,900 +0.47(+1.84%)
Jan 23, 2006 25.75 25.80 25.25 25.52 11,311,500 -0.20(-0.78%)
Jan 20, 2006 26.10 26.50 25.60 25.72 18,981,000 -0.52(-1.98%)
Jan 19, 2006 25.20 26.30 24.91 26.24 26,454,900 +1.04(+4.13%)
Jan 18, 2006 25.23 25.35 24.99 25.20 7,939,300 -0.18(-0.71%)
Jan 17, 2006 25.83 25.83 25.38 25.38 9,326,800 -0.32(-1.25%)
Jan 13, 2006 25.61 25.74 25.50 25.70 8,073,600 +0.06(+0.23%)
Jan 12, 2006 25.65 25.79 25.52 25.64 9,897,000 +0.08(+0.31%)
Jan 11, 2006 25.38 25.79 25.25 25.56 12,197,600 +0.24(+0.95%)
Jan 10, 2006 25.02 25.33 25.00 25.32 11,798,200 +0.32(+1.28%)
Jan 09, 2006 24.85 25.03 24.72 25.00 6,590,300 +0.26(+1.05%)
Jan 06, 2006 24.65 24.79 24.44 24.74 6,412,500 +0.33(+1.35%)
Jan 05, 2006 24.13 24.69 24.10 24.41 8,697,200 +0.42(+1.75%)
Jan 04, 2006 24.50 24.69 23.77 23.99 13,165,100 -0.41(-1.68%)
Jan 03, 2006 24.08 24.48 24.00 24.40 9,657,400 +0.43(+1.79%)
Dec 30, 2005 24.15 24.19 23.95 23.97 7,237,000 -0.20(-0.83%)
Dec 29, 2005 24.18 24.28 24.10 24.17 4,870,700 +0.04(+0.17%)
Dec 28, 2005 24.11 24.30 24.11 24.13 4,534,800 -0.01(-0.04%)
Dec 27, 2005 24.34 24.40 24.10 24.14 4,583,600 -0.13(-0.54%)
Dec 23, 2005 24.23 24.38 23.95 24.27 3,309,900 +0.08(+0.33%)
Dec 22, 2005 24.12 24.21 23.96 24.19 6,597,900 +0.09(+0.37%)
Dec 21, 2005 24.27 24.38 23.95 24.10 7,847,300 -0.17(-0.70%)
Dec 20, 2005 24.52 24.68 24.22 24.27 9,070,100 -0.27(-1.10%)
Dec 19, 2005 24.70 24.85 24.32 24.54 6,823,300 -0.16(-0.65%)
Dec 16, 2005 24.74 24.91 24.54 24.70 16,056,500 -0.04(-0.16%)
Dec 15, 2005 25.00 25.09 24.71 24.74 8,038,400 -0.26(-1.04%)
Dec 14, 2005 25.05 25.13 24.84 25.00 8,645,800 -0.13(-0.52%)
Dec 13, 2005 25.10 25.28 25.04 25.13 6,801,600 -0.02(-0.08%)
Dec 12, 2005 25.19 25.45 25.15 25.15 4,430,000 -0.04(-0.16%)
Dec 09, 2005 25.08 25.25 25.03 25.19 5,545,900 +0.14(+0.56%)
Dec 08, 2005 25.33 25.51 24.97 25.05 7,875,500 -0.62(-2.42%)
Dec 07, 2005 25.50 25.70 25.33 25.67 8,229,800 +0.15(+0.59%)
Dec 06, 2005 25.15 25.58 25.05 25.52 10,305,200 +0.51(+2.04%)
Dec 05, 2005 24.82 25.06 24.81 25.01 9,633,600 +0.13(+0.52%)
Dec 02, 2005 24.89 25.00 24.82 24.88 5,699,800 -0.08(-0.32%)
Dec 01, 2005 24.93 25.11 24.90 24.96 7,874,900 +0.03(+0.12%)
Nov 30, 2005 24.98 25.10 24.80 24.93 9,591,000 -0.15(-0.60%)
Nov 29, 2005 25.02 25.24 25.00 25.08 7,470,000 +0.06(+0.24%)
Nov 28, 2005 25.19 25.20 24.84 25.02 5,891,400 -0.03(-0.12%)
Nov 25, 2005 25.02 25.19 24.96 25.05 2,091,700 +0.09(+0.36%)
Nov 23, 2005 25.13 25.15 24.91 24.96 7,595,100 +0.02(+0.08%)
Nov 22, 2005 24.92 25.00 24.73 24.94 9,180,000 -0.11(-0.44%)
Nov 21, 2005 25.05 25.17 24.76 25.05 9,258,800 -0.15(-0.60%)
Nov 18, 2005 25.25 25.68 25.02 25.20 20,372,900 -0.79(-3.04%)
Nov 17, 2005 25.74 26.10 25.70 25.99 9,772,300 +0.14(+0.54%)
Nov 16, 2005 26.02 26.16 25.61 25.85 8,833,800 -0.21(-0.81%)
Nov 15, 2005 25.93 26.11 25.70 26.06 10,761,700 +0.05(+0.19%)
Nov 14, 2005 25.80 26.19 25.75 26.01 10,396,500 +0.15(+0.58%)
Nov 11, 2005 25.71 26.00 25.63 25.86 8,173,400 +0.15(+0.58%)
Nov 10, 2005 25.40 25.80 25.39 25.71 7,486,900 +0.29(+1.14%)
Nov 09, 2005 25.21 25.54 25.16 25.42 8,673,600 +0.26(+1.03%)
Nov 08, 2005 25.17 25.26 25.07 25.16 7,429,100 +0.00(+0.00%)
Nov 07, 2005 24.81 25.20 24.87 25.16 7,800,300 +0.35(+1.41%)
Nov 04, 2005 25.00 25.05 24.59 24.81 6,801,400 -0.09(-0.36%)
Nov 03, 2005 24.98 25.00 24.63 24.90 9,443,600 +0.08(+0.32%)
Nov 02, 2005 24.60 24.87 24.56 24.82 7,354,800 +0.16(+0.65%)
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.