Skip to main content

Walt Disney (NY: DIS )

93.66 +0.80 (+0.86%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 23.23 23.25 23.05 23.08 2,912,763 -0.07(-0.29%)
Dec 30, 2004 23.23 23.28 23.15 23.15 4,691,468 -0.06(-0.25%)
Dec 29, 2004 23.15 23.23 23.10 23.21 4,274,068 -0.03(-0.14%)
Dec 28, 2004 23.06 23.24 22.99 23.24 3,982,274 +0.20(+0.86%)
Dec 27, 2004 22.97 23.13 22.91 23.04 3,501,048 +0.13(+0.58%)
Dec 23, 2004 22.89 22.98 22.85 22.91 3,493,582 -0.03(-0.14%)
Dec 22, 2004 22.89 22.96 22.74 22.94 5,101,882 +0.12(+0.55%)
Dec 21, 2004 22.73 22.96 22.66 22.82 5,206,051 +0.05(+0.22%)
Dec 20, 2004 22.78 22.94 22.61 22.77 5,481,708 +0.04(+0.18%)
Dec 17, 2004 22.89 23.04 22.71 22.73 9,710,737 -0.15(-0.65%)
Dec 16, 2004 22.92 23.13 22.78 22.88 7,281,246 -0.04(-0.18%)
Dec 15, 2004 22.84 23.01 22.82 22.92 8,239,001 -0.05(-0.22%)
Dec 14, 2004 23.03 23.03 22.90 22.97 6,567,597 -0.06(-0.25%)
Dec 13, 2004 22.95 23.08 22.91 23.03 6,083,842 +0.08(+0.36%)
Dec 10, 2004 22.43 23.23 22.43 22.94 4,825,503 +0.01(+0.04%)
Dec 09, 2004 22.59 22.95 22.54 22.94 8,843,544 +0.35(+1.54%)
Dec 08, 2004 22.48 22.59 22.15 22.59 7,462,730 +0.08(+0.37%)
Dec 07, 2004 22.62 22.82 22.41 22.50 7,091,815 -0.18(-0.81%)
Dec 06, 2004 22.73 22.84 22.59 22.69 4,631,977 -0.04(-0.18%)
Dec 03, 2004 22.85 23.04 22.65 22.73 6,637,565 -0.21(-0.91%)
Dec 02, 2004 22.98 23.24 22.93 22.94 7,034,612 -0.05(-0.22%)
Dec 01, 2004 22.40 23.07 22.39 22.98 9,489,995 +0.66(+2.98%)
Nov 30, 2004 22.40 22.63 22.32 22.32 5,905,009 -0.15(-0.67%)
Nov 29, 2004 22.70 22.79 22.17 22.47 6,729,330 -0.05(-0.22%)
Nov 26, 2004 22.61 22.70 22.34 22.52 1,767,143 -0.18(-0.80%)
Nov 24, 2004 22.75 22.79 22.59 22.70 4,034,780 +0.02(+0.07%)
Nov 23, 2004 22.59 22.73 22.51 22.69 7,330,260 +0.11(+0.48%)
Nov 22, 2004 22.15 22.60 22.01 22.58 7,953,830 +0.44(+1.99%)
Nov 19, 2004 22.34 22.49 22.01 22.14 11,046,271 +0.24(+1.10%)
Nov 18, 2004 21.98 22.16 21.86 21.90 7,206,702 -0.16(-0.72%)
Nov 17, 2004 22.05 22.32 21.98 22.05 7,395,411 +0.02(+0.11%)
Nov 16, 2004 22.05 22.22 21.94 22.03 7,097,836 -0.17(-0.75%)
Nov 15, 2004 22.30 22.40 22.11 22.20 5,907,056 -0.06(-0.26%)
Nov 12, 2004 22.05 22.39 21.98 22.25 6,149,596 +0.17(+0.79%)
Nov 11, 2004 22.25 22.25 21.88 22.08 7,868,327 -0.06(-0.26%)
Nov 10, 2004 21.92 22.30 21.89 22.14 9,432,190 +0.32(+1.48%)
Nov 09, 2004 21.59 22.00 21.59 21.81 6,977,048 +0.19(+0.88%)
Nov 08, 2004 21.71 21.84 21.56 21.62 6,619,862 -0.32(-1.48%)
Nov 05, 2004 21.86 22.15 21.71 21.95 8,675,789 +0.09(+0.42%)
Nov 04, 2004 21.37 21.91 21.32 21.86 8,170,598 +0.56(+2.65%)
Nov 03, 2004 21.51 21.53 21.14 21.29 7,166,239 +0.15(+0.71%)
Nov 02, 2004 20.73 21.47 20.73 21.14 10,033,602 +0.19(+0.91%)
Nov 01, 2004 20.87 21.11 20.59 20.95 6,382,501 +0.01(+0.04%)
Oct 29, 2004 20.76 20.98 20.68 20.94 7,559,191 +0.08(+0.40%)
Oct 28, 2004 20.73 20.93 20.58 20.86 5,898,626 +0.12(+0.60%)
Oct 27, 2004 20.56 20.74 20.34 20.73 6,262,797 +0.08(+0.40%)
Oct 26, 2004 20.34 20.70 20.23 20.65 7,103,376 +0.23(+1.14%)
Oct 25, 2004 20.27 20.43 20.15 20.42 6,889,859 -0.02(-0.12%)
Oct 22, 2004 20.84 20.87 20.39 20.44 6,927,914 -0.56(-2.69%)
Oct 21, 2004 20.53 21.01 20.34 21.01 9,457,961 +0.46(+2.26%)
Oct 20, 2004 20.58 20.68 20.45 20.54 6,636,842 -0.12(-0.60%)
Oct 19, 2004 20.80 20.85 20.60 20.67 7,494,281 -0.16(-0.76%)
Oct 18, 2004 20.76 20.88 20.74 20.83 7,844,242 +0.14(+0.68%)
Oct 15, 2004 20.61 20.77 20.43 20.68 10,424,868 +0.05(+0.24%)
Oct 14, 2004 20.77 20.78 20.49 20.63 10,576,727 -0.13(-0.64%)
Oct 13, 2004 20.62 20.84 20.62 20.77 11,792,074 +0.14(+0.68%)
Oct 12, 2004 20.47 20.64 20.41 20.63 11,294,471 -0.05(-0.24%)
Oct 11, 2004 20.63 20.77 20.58 20.68 6,566,272 +0.04(+0.20%)
Oct 08, 2004 20.55 20.80 20.39 20.63 12,149,019 +0.08(+0.40%)
Oct 07, 2004 20.24 20.73 20.16 20.55 16,455,121 +0.34(+1.68%)
Oct 06, 2004 19.90 20.22 19.75 20.21 10,950,170 +0.38(+1.93%)
Oct 05, 2004 19.58 19.92 19.53 19.83 9,653,414 +0.28(+1.44%)
Oct 04, 2004 19.71 19.71 19.26 19.55 8,630,990 +0.38(+1.99%)
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.