Skip to main content

Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 22.20 22.23 21.76 21.99 6,074,694 -0.23(-1.05%)
Oct 30, 2003 22.20 22.29 21.76 22.23 6,340,798 +0.11(+0.48%)
Oct 29, 2003 21.90 22.19 21.69 22.12 6,651,579 +0.22(+1.02%)
Oct 28, 2003 21.66 21.95 21.57 21.90 9,456,948 +0.39(+1.81%)
Oct 27, 2003 21.22 21.69 21.20 21.51 7,925,380 +0.33(+1.56%)
Oct 24, 2003 21.23 21.23 20.90 21.18 4,771,658 -0.05(-0.23%)
Oct 23, 2003 21.00 21.23 20.91 21.23 4,727,907 +0.22(+1.06%)
Oct 22, 2003 21.08 21.25 20.91 21.00 5,838,237 -0.17(-0.78%)
Oct 21, 2003 21.08 21.27 20.90 21.17 6,509,623 +0.23(+1.11%)
Oct 20, 2003 21.08 21.09 20.77 20.93 5,010,174 -0.03(-0.14%)
Oct 17, 2003 21.35 21.36 20.91 20.96 5,660,971 -0.31(-1.46%)
Oct 16, 2003 21.03 21.31 21.03 21.27 4,529,230 +0.15(+0.69%)
Oct 15, 2003 21.32 21.37 21.03 21.13 6,643,962 -0.19(-0.91%)
Oct 14, 2003 20.85 21.43 20.80 21.32 7,487,054 +0.44(+2.09%)
Oct 13, 2003 21.13 21.25 20.77 20.89 7,539,761 -0.16(-0.74%)
Oct 10, 2003 20.98 21.18 20.91 21.04 6,082,929 -0.21(-1.01%)
Oct 09, 2003 21.32 21.46 20.93 21.25 10,294,790 +0.41(+1.96%)
Oct 08, 2003 21.01 21.06 20.70 20.85 5,726,236 -0.10(-0.46%)
Oct 07, 2003 20.47 20.97 20.41 20.94 8,340,853 +0.36(+1.75%)
Oct 06, 2003 20.64 20.79 20.41 20.58 5,075,644 -0.09(-0.42%)
Oct 03, 2003 20.69 21.03 20.64 20.67 10,668,160 +0.33(+1.62%)
Oct 02, 2003 20.23 20.40 20.07 20.34 7,709,409 +0.11(+0.53%)
Oct 01, 2003 19.84 20.25 19.78 20.23 11,570,547 +0.64(+3.27%)
Sep 30, 2003 19.57 19.89 19.29 19.59 12,715,053 -0.11(-0.54%)
Sep 29, 2003 19.45 19.72 19.27 19.70 7,178,538 +0.19(+1.00%)
Sep 26, 2003 19.75 19.82 19.40 19.51 8,091,528 -0.22(-1.13%)
Sep 25, 2003 19.74 20.06 19.57 19.73 14,295,723 +0.49(+2.52%)
Sep 24, 2003 19.55 19.58 19.21 19.24 9,894,038 -0.38(-1.93%)
Sep 23, 2003 19.55 19.72 19.45 19.62 9,009,460 +0.18(+0.95%)
Sep 22, 2003 19.57 19.65 19.30 19.44 10,460,321 -0.46(-2.30%)
Sep 19, 2003 19.77 19.91 19.63 19.89 9,075,754 +0.03(+0.15%)
Sep 18, 2003 19.72 19.87 19.52 19.87 8,088,028 +0.17(+0.89%)
Sep 17, 2003 19.78 19.96 19.62 19.69 7,981,484 -0.17(-0.83%)
Sep 16, 2003 19.62 19.91 19.48 19.86 11,598,444 +0.33(+1.69%)
Sep 15, 2003 19.43 19.87 19.43 19.53 11,745,445 -0.14(-0.69%)
Sep 12, 2003 19.85 19.86 19.50 19.66 9,515,315 -0.43(-2.13%)
Sep 11, 2003 19.97 20.20 19.89 20.09 6,647,153 +0.08(+0.39%)
Sep 10, 2003 20.27 20.34 19.88 20.01 9,883,023 -0.56(-2.74%)
Sep 09, 2003 20.35 20.60 20.33 20.57 6,660,844 -0.17(-0.84%)
Sep 08, 2003 20.52 20.79 20.38 20.75 7,099,376 +0.17(+0.80%)
Sep 05, 2003 20.82 20.92 20.53 20.58 7,697,673 -0.26(-1.26%)
Sep 04, 2003 20.57 20.88 20.57 20.85 8,523,060 +0.14(+0.66%)
Sep 03, 2003 20.59 20.86 20.23 20.71 11,771,386 +0.36(+1.77%)
Sep 02, 2003 20.14 20.44 19.97 20.35 12,348,375 +0.44(+2.19%)
Aug 29, 2003 19.74 20.11 19.64 19.91 9,417,006 +0.19(+0.99%)
Aug 28, 2003 20.21 20.23 19.57 19.72 16,294,646 -0.41(-2.03%)
Aug 27, 2003 20.26 20.34 20.05 20.13 10,864,779 -0.13(-0.62%)
Aug 26, 2003 20.53 20.63 20.25 20.25 11,311,752 -0.39(-1.88%)
Aug 25, 2003 20.59 20.72 20.50 20.64 6,268,842 -0.16(-0.75%)
Aug 22, 2003 21.13 21.18 20.70 20.80 9,913,494 -0.18(-0.88%)
Aug 21, 2003 21.34 21.38 20.83 20.98 14,008,413 -0.37(-1.73%)
Aug 20, 2003 21.18 21.46 21.14 21.35 7,286,730 -0.24(-1.12%)
Aug 19, 2003 21.76 21.81 21.32 21.59 8,178,102 -0.17(-0.76%)
Aug 18, 2003 21.84 21.89 21.73 21.76 7,381,024 -0.05(-0.22%)
Aug 15, 2003 21.98 21.98 21.71 21.81 3,082,281 -0.11(-0.49%)
Aug 14, 2003 21.86 22.04 21.55 21.92 6,523,932 +0.06(+0.27%)
Aug 13, 2003 21.85 21.90 21.57 21.86 5,804,781 +0.05(+0.22%)
Aug 12, 2003 21.44 21.85 21.37 21.81 7,067,876 +0.39(+1.81%)
Aug 11, 2003 21.22 21.46 21.18 21.42 6,819,374 +0.20(+0.96%)
Aug 08, 2003 21.10 21.23 20.95 21.22 6,018,797 +0.18(+0.88%)
Aug 07, 2003 20.90 21.18 20.74 21.03 7,119,347 +0.23(+1.12%)
Aug 06, 2003 20.93 21.13 20.71 20.80 7,145,906 -0.14(-0.65%)
Aug 05, 2003 21.47 21.47 20.90 20.93 6,907,595 -0.54(-2.53%)
Aug 04, 2003 21.75 21.91 21.21 21.48 8,270,647 -0.40(-1.82%)
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.