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 29, 2004 24.29 24.54 24.19 24.50 6,461,652 +0.10(+0.40%)
Oct 28, 2004 24.26 24.48 24.07 24.40 5,042,188 +0.15(+0.60%)
Oct 27, 2004 24.05 24.27 23.80 24.26 5,353,484 +0.10(+0.40%)
Oct 26, 2004 23.80 24.22 23.66 24.16 6,072,017 +0.27(+1.14%)
Oct 25, 2004 23.71 23.90 23.58 23.89 5,889,502 -0.03(-0.12%)
Oct 22, 2004 24.38 24.41 23.85 23.92 5,922,031 -0.66(-2.69%)
Oct 21, 2004 24.01 24.58 23.80 24.58 8,084,734 +0.54(+2.26%)
Oct 20, 2004 24.07 24.19 23.93 24.03 5,673,221 -0.15(-0.60%)
Oct 19, 2004 24.33 24.39 24.10 24.18 6,406,166 -0.18(-0.76%)
Oct 18, 2004 24.29 24.43 24.27 24.36 6,705,315 +0.17(+0.68%)
Oct 15, 2004 24.11 24.30 23.90 24.20 8,911,253 +0.06(+0.24%)
Oct 14, 2004 24.30 24.31 23.96 24.14 9,041,063 -0.16(-0.64%)
Oct 13, 2004 24.12 24.38 24.12 24.30 10,079,951 +0.17(+0.68%)
Oct 12, 2004 23.95 24.15 23.88 24.13 9,654,596 -0.06(-0.24%)
Oct 11, 2004 24.14 24.30 24.07 24.19 5,612,897 +0.05(+0.20%)
Oct 08, 2004 24.04 24.33 23.86 24.14 10,385,070 +0.10(+0.40%)
Oct 07, 2004 23.67 24.25 23.59 24.04 14,065,957 +0.40(+1.68%)
Oct 06, 2004 23.29 23.65 23.10 23.64 9,360,285 +0.45(+1.93%)
Oct 05, 2004 22.91 23.30 22.85 23.20 8,251,808 +0.33(+1.44%)
Oct 04, 2004 23.06 23.06 22.53 22.87 7,377,833 +0.45(+1.99%)
Oct 01, 2004 21.92 22.51 21.87 22.42 6,102,694 +0.51(+2.35%)
Sep 30, 2004 21.91 22.11 21.75 21.91 9,240,255 -0.24(-1.10%)
Sep 29, 2004 21.96 22.15 21.37 22.15 11,655,886 +0.19(+0.89%)
Sep 28, 2004 22.49 22.61 21.71 21.95 13,362,145 -0.55(-2.46%)
Sep 27, 2004 22.60 22.68 22.45 22.51 4,893,232 -0.28(-1.24%)
Sep 24, 2004 22.54 22.92 22.54 22.79 4,017,403 +0.19(+0.86%)
Sep 23, 2004 22.54 22.82 22.50 22.60 5,464,352 -0.04(-0.17%)
Sep 22, 2004 22.61 22.83 22.55 22.63 4,735,937 -0.11(-0.47%)
Sep 21, 2004 22.63 22.75 22.34 22.74 5,301,910 +0.27(+1.21%)
Sep 20, 2004 22.60 22.76 22.34 22.47 6,263,077 -0.28(-1.24%)
Sep 17, 2004 22.97 22.97 22.72 22.75 5,809,619 +0.02(+0.09%)
Sep 16, 2004 22.27 22.91 22.27 22.73 5,145,027 +0.38(+1.69%)
Sep 15, 2004 22.59 22.63 22.27 22.35 6,606,594 -0.23(-1.03%)
Sep 14, 2004 22.65 22.71 22.34 22.59 6,823,801 -0.07(-0.30%)
Sep 13, 2004 22.55 22.81 22.54 22.65 4,293,287 +0.16(+0.69%)
Sep 10, 2004 22.36 22.72 22.25 22.50 6,614,726 +0.29(+1.31%)
Sep 09, 2004 22.23 22.38 22.16 22.21 6,097,856 -0.03(-0.13%)
Sep 08, 2004 22.21 22.42 22.12 22.24 6,328,342 +0.19(+0.88%)
Sep 07, 2004 21.72 22.14 21.72 22.04 5,793,972 +0.31(+1.43%)
Sep 03, 2004 21.86 22.04 21.66 21.73 4,328,596 -0.17(-0.75%)
Sep 02, 2004 21.71 21.93 21.59 21.90 5,178,792 +0.06(+0.27%)
Sep 01, 2004 21.82 21.89 21.65 21.84 4,743,143 +0.03(+0.13%)
Aug 31, 2004 21.89 21.94 21.69 21.81 5,180,336 +0.05(+0.22%)
Aug 30, 2004 21.86 21.99 21.74 21.76 3,772,505 -0.25(-1.15%)
Aug 27, 2004 21.95 22.10 21.75 22.01 3,801,741 -0.02(-0.09%)
Aug 26, 2004 21.93 22.13 21.84 22.03 2,934,148 +0.17(+0.80%)
Aug 25, 2004 21.58 22.04 21.58 21.86 4,951,703 +0.18(+0.85%)
Aug 24, 2004 21.76 21.95 21.57 21.67 5,369,337 +0.14(+0.63%)
Aug 23, 2004 21.71 21.98 21.52 21.54 4,219,478 -0.26(-1.20%)
Aug 20, 2004 21.61 21.87 21.59 21.80 6,600,314 +0.04(+0.18%)
Aug 19, 2004 21.57 21.78 21.49 21.76 5,072,144 +0.14(+0.63%)
Aug 18, 2004 21.32 21.69 21.13 21.62 4,848,761 +0.27(+1.27%)
Aug 17, 2004 20.93 21.44 20.93 21.35 6,932,816 +0.42(+2.00%)
Aug 16, 2004 20.40 21.12 20.36 20.93 11,650,018 +0.64(+3.16%)
Aug 13, 2004 20.55 20.79 20.28 20.29 11,028,868 -0.31(-1.51%)
Aug 12, 2004 20.89 20.97 20.40 20.60 13,249,218 -0.55(-2.62%)
Aug 11, 2004 21.59 21.59 20.91 21.16 12,204,874 -0.64(-2.94%)
Aug 10, 2004 21.35 21.94 21.32 21.80 9,471,874 +0.49(+2.28%)
Aug 09, 2004 21.36 21.54 21.22 21.31 5,338,249 -0.05(-0.23%)
Aug 06, 2004 21.40 21.61 21.23 21.36 6,405,960 -0.28(-1.30%)
Aug 05, 2004 22.00 22.10 21.61 21.64 6,236,209 -0.20(-0.93%)
Aug 04, 2004 21.95 22.17 21.71 21.85 6,869,404 -0.27(-1.23%)
Aug 03, 2004 22.36 22.42 22.04 22.12 4,886,643 -0.32(-1.43%)
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.