Skip to main content

Walt Disney (NY: DIS )

122.49 +1.51 (+1.25%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.46 23.50 23.27 23.29 7,449,892 -0.19(-0.83%)
Dec 29, 2005 23.49 23.59 23.41 23.48 5,013,982 +0.04(+0.17%)
Dec 28, 2005 23.42 23.61 23.42 23.44 4,668,201 -0.01(-0.04%)
Dec 27, 2005 23.64 23.70 23.41 23.45 4,718,437 -0.13(-0.54%)
Dec 23, 2005 23.54 23.68 23.27 23.58 3,407,268 +0.08(+0.33%)
Dec 22, 2005 23.43 23.52 23.28 23.50 6,791,992 +0.09(+0.37%)
Dec 21, 2005 23.58 23.68 23.27 23.41 8,078,146 -0.17(-0.70%)
Dec 20, 2005 23.82 23.97 23.53 23.58 9,336,917 -0.26(-1.10%)
Dec 19, 2005 23.99 24.14 23.62 23.84 7,024,023 -0.16(-0.65%)
Dec 16, 2005 24.03 24.20 23.84 23.99 16,528,838 -0.04(-0.16%)
Dec 15, 2005 24.29 24.37 24.00 24.03 8,274,867 -0.25(-1.04%)
Dec 14, 2005 24.33 24.41 24.13 24.29 8,900,136 -0.13(-0.52%)
Dec 13, 2005 24.38 24.56 24.32 24.41 7,001,684 -0.02(-0.08%)
Dec 12, 2005 24.47 24.72 24.43 24.43 4,560,318 -0.04(-0.16%)
Dec 09, 2005 24.36 24.53 24.31 24.47 5,709,045 +0.14(+0.56%)
Dec 08, 2005 24.61 24.78 24.26 24.33 8,107,175 -0.60(-2.41%)
Dec 07, 2005 24.77 24.97 24.61 24.94 8,471,898 +0.15(+0.59%)
Dec 06, 2005 24.43 24.85 24.33 24.79 10,608,351 +0.50(+2.04%)
Dec 05, 2005 24.11 24.34 24.10 24.30 9,916,994 +0.13(+0.52%)
Dec 02, 2005 24.18 24.29 24.11 24.17 5,867,472 -0.08(-0.32%)
Dec 01, 2005 24.22 24.39 24.19 24.25 8,106,558 +0.03(+0.12%)
Nov 30, 2005 24.27 24.38 24.09 24.22 9,873,141 -0.15(-0.60%)
Nov 29, 2005 24.30 24.52 24.29 24.36 7,689,747 +0.06(+0.24%)
Nov 28, 2005 24.47 24.48 24.13 24.30 6,064,709 -0.03(-0.12%)
Nov 25, 2005 24.30 24.47 24.25 24.33 2,153,232 +0.09(+0.36%)
Nov 23, 2005 24.41 24.43 24.20 24.25 7,818,527 +0.02(+0.08%)
Nov 22, 2005 24.21 24.29 24.02 24.23 9,450,050 -0.11(-0.44%)
Nov 21, 2005 24.33 24.45 24.05 24.33 9,531,169 -0.15(-0.60%)
Nov 18, 2005 24.53 24.95 24.30 24.48 20,972,214 -0.77(-3.04%)
Nov 17, 2005 25.00 25.35 24.97 25.25 10,059,774 +0.14(+0.54%)
Nov 16, 2005 25.28 25.41 24.88 25.11 9,093,666 -0.20(-0.81%)
Nov 15, 2005 25.19 25.36 24.97 25.32 11,078,280 +0.05(+0.19%)
Nov 14, 2005 25.06 25.44 25.01 25.27 10,702,337 +0.15(+0.58%)
Nov 11, 2005 24.98 25.26 24.90 25.12 8,413,839 +0.15(+0.58%)
Nov 10, 2005 24.67 25.06 24.66 24.98 7,707,144 +0.28(+1.14%)
Nov 09, 2005 24.49 24.81 24.44 24.69 8,928,754 +0.25(+1.03%)
Nov 08, 2005 24.45 24.54 24.35 24.44 7,647,644 +0.00(+0.00%)
Nov 07, 2005 24.10 24.48 24.16 24.44 8,029,763 +0.34(+1.41%)
Nov 04, 2005 24.29 24.33 23.89 24.10 7,001,478 -0.09(-0.36%)
Nov 03, 2005 24.27 24.29 23.93 24.19 9,721,405 +0.08(+0.32%)
Nov 02, 2005 23.90 24.16 23.86 24.11 7,571,158 +0.16(+0.65%)
Nov 01, 2005 23.59 24.10 23.59 23.96 12,206,933 +0.28(+1.19%)
Oct 31, 2005 23.31 23.80 23.29 23.67 10,654,263 +0.53(+2.31%)
Oct 28, 2005 22.86 28.04 22.83 23.14 8,965,813 +0.39(+1.71%)
Oct 27, 2005 23.08 23.12 22.68 22.75 6,362,210 -0.16(-0.68%)
Oct 26, 2005 22.88 23.17 22.82 22.91 7,043,890 +0.06(+0.26%)
Oct 25, 2005 22.51 22.94 22.49 22.85 9,620,110 +0.21(+0.94%)
Oct 24, 2005 22.32 22.68 22.31 22.63 8,556,104 +0.31(+1.39%)
Oct 21, 2005 22.44 22.72 22.25 22.32 9,020,166 +0.02(+0.09%)
Oct 20, 2005 22.66 22.77 22.24 22.30 7,844,365 -0.47(-2.05%)
Oct 19, 2005 22.56 22.81 22.25 22.77 8,784,429 +0.05(+0.21%)
Oct 18, 2005 22.82 22.87 22.53 22.72 9,466,212 -0.10(-0.43%)
Oct 17, 2005 22.58 22.88 22.47 22.82 7,438,569 +0.10(+0.43%)
Oct 14, 2005 22.74 22.87 22.54 22.72 6,643,035 -0.04(-0.17%)
Oct 13, 2005 22.49 22.79 22.42 22.76 8,598,105 +0.09(+0.39%)
Oct 12, 2005 23.07 23.28 22.54 22.67 12,871,628 -0.42(-1.81%)
Oct 11, 2005 23.14 23.40 23.02 23.09 8,595,634 -0.11(-0.46%)
Oct 10, 2005 23.35 23.43 23.16 23.20 6,906,360 -0.21(-0.91%)
Oct 07, 2005 23.41 23.50 23.33 23.41 5,902,781 +0.01(+0.04%)
Oct 06, 2005 23.56 23.90 23.24 23.40 9,634,110 -0.14(-0.58%)
Oct 05, 2005 23.70 23.87 23.53 23.54 7,428,686 -0.32(-1.34%)
Oct 04, 2005 23.32 24.29 23.37 23.86 14,182,282 +0.53(+2.29%)
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.