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 (%)
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%)
Aug 01, 2003 21.74 23.12 21.74 21.88 16,016,085 +0.58(+2.74%)
Jul 31, 2003 21.37 21.48 21.08 21.29 8,812,532 +0.22(+1.06%)
Jul 30, 2003 21.42 21.48 21.01 21.07 8,076,087 -0.35(-1.63%)
Jul 29, 2003 21.36 21.59 21.20 21.42 8,632,487 +0.14(+0.64%)
Jul 28, 2003 21.08 21.54 21.01 21.28 13,794,912 +0.60(+2.91%)
Jul 25, 2003 20.37 20.72 20.22 20.68 7,859,601 +0.43(+2.11%)
Jul 24, 2003 20.25 20.63 20.07 20.25 7,616,555 +0.23(+1.16%)
Jul 23, 2003 20.23 20.32 19.72 20.02 6,003,870 -0.20(-1.01%)
Jul 22, 2003 19.91 20.44 19.77 20.23 7,474,290 +0.40(+2.01%)
Jul 21, 2003 20.21 20.24 19.68 19.83 7,095,773 -0.58(-2.86%)
Jul 18, 2003 20.37 20.45 20.15 20.41 5,671,780 +0.18(+0.91%)
Jul 17, 2003 20.45 20.55 20.12 20.23 5,994,194 -0.22(-1.09%)
Jul 16, 2003 20.83 20.84 20.38 20.45 6,964,522 -0.29(-1.41%)
Jul 15, 2003 20.98 21.00 20.57 20.74 11,087,647 +0.04(+0.19%)
Jul 14, 2003 20.35 20.93 20.35 20.70 10,588,998 +0.46(+2.25%)
Jul 11, 2003 19.97 20.28 19.97 20.24 5,336,396 +0.27(+1.36%)
Jul 10, 2003 20.02 20.18 19.83 19.97 7,626,335 -0.35(-1.72%)
Jul 09, 2003 19.89 20.53 19.86 20.32 10,140,789 +0.31(+1.55%)
Jul 08, 2003 19.69 20.47 19.69 20.01 12,924,437 +0.02(+0.10%)
Jul 07, 2003 19.67 20.11 19.62 19.99 6,958,243 +0.50(+2.54%)
Jul 03, 2003 19.39 19.98 19.36 19.50 5,277,513 -0.14(-0.69%)
Jul 02, 2003 19.43 19.70 19.29 19.63 9,491,021 +0.31(+1.61%)
Jul 01, 2003 19.20 19.37 18.85 19.32 8,582,869 +0.14(+0.71%)
Jun 30, 2003 19.43 19.59 18.98 19.19 15,061,610 +0.40(+2.12%)
Jun 27, 2003 18.99 19.12 18.68 18.79 6,729,300 -0.06(-0.31%)
Jun 26, 2003 18.59 18.91 18.31 18.85 8,375,750 +0.28(+1.52%)
Jun 25, 2003 19.15 19.19 18.46 18.56 13,783,176 -0.51(-2.65%)
Jun 24, 2003 19.29 19.36 18.93 19.07 8,023,072 -0.22(-1.16%)
Jun 23, 2003 19.60 19.75 19.08 19.29 8,932,356 -0.46(-2.31%)
Jun 20, 2003 19.81 19.94 19.59 19.75 10,218,305 +0.23(+1.19%)
Jun 19, 2003 20.09 20.10 19.45 19.52 8,444,927 -0.51(-2.52%)
Jun 18, 2003 20.40 20.44 19.88 20.02 9,790,685 -0.51(-2.51%)
Jun 17, 2003 20.38 20.62 20.08 20.54 9,167,064 +0.46(+2.27%)
Jun 16, 2003 19.76 20.19 19.70 20.08 7,425,289 +0.31(+1.57%)
Jun 13, 2003 20.35 20.36 19.56 19.77 7,158,567 -0.44(-2.16%)
Jun 12, 2003 20.16 20.30 19.72 20.21 8,729,767 +0.00(+0.00%)
Jun 11, 2003 20.25 20.25 19.28 20.21 6,677,932 +0.17(+0.87%)
Jun 10, 2003 19.98 20.12 19.87 20.03 6,399,578 +0.29(+1.48%)
Jun 09, 2003 20.64 20.67 19.53 19.74 11,622,121 -0.93(-4.51%)
Jun 06, 2003 20.45 20.93 20.45 20.67 15,043,698 +0.33(+1.62%)
Jun 05, 2003 19.91 20.49 19.83 20.34 11,017,132 +0.20(+1.01%)
Jun 04, 2003 19.43 20.28 19.43 20.14 15,185,963 +0.94(+4.91%)
Jun 03, 2003 19.43 19.52 19.10 19.20 8,799,047 -0.30(-1.54%)
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.