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 (%)
Feb 28, 2006 27.57 27.65 27.02 27.19 11,177,824 -0.38(-1.37%)
Feb 27, 2006 27.20 27.68 27.18 27.57 15,101,860 +0.39(+1.43%)
Feb 24, 2006 26.92 27.19 26.82 27.18 12,160,403 +0.26(+0.97%)
Feb 23, 2006 26.68 26.99 26.59 26.92 13,312,115 +0.24(+0.91%)
Feb 22, 2006 26.45 26.76 26.37 26.68 11,279,737 +0.29(+1.10%)
Feb 21, 2006 25.75 26.50 25.75 26.38 10,968,544 +0.24(+0.93%)
Feb 17, 2006 26.28 26.41 26.06 26.14 8,340,132 -0.14(-0.52%)
Feb 16, 2006 26.13 26.33 26.03 26.28 11,290,854 +0.17(+0.63%)
Feb 15, 2006 25.99 26.14 25.86 26.11 12,449,875 +0.13(+0.49%)
Feb 14, 2006 25.80 25.99 25.73 25.99 12,318,728 +0.33(+1.29%)
Feb 13, 2006 25.92 26.00 25.50 25.66 9,910,715 -0.26(-1.01%)
Feb 10, 2006 25.85 26.00 25.71 25.92 10,526,409 -0.04(-0.15%)
Feb 09, 2006 26.09 26.09 25.81 25.96 14,270,297 -0.17(-0.67%)
Feb 08, 2006 25.90 26.27 25.84 26.13 25,228,546 +0.19(+0.75%)
Feb 07, 2006 24.84 26.11 24.77 25.94 49,439,412 +1.69(+6.97%)
Feb 06, 2006 24.48 24.63 24.25 24.25 12,719,788 -0.05(-0.20%)
Feb 03, 2006 24.27 24.39 24.19 24.30 12,376,993 -0.09(-0.36%)
Feb 02, 2006 24.43 24.45 24.29 24.38 10,949,808 -0.17(-0.67%)
Feb 01, 2006 24.43 24.62 24.43 24.55 12,325,110 -0.04(-0.16%)
Jan 31, 2006 24.77 24.78 24.51 24.59 16,462,441 -0.15(-0.59%)
Jan 30, 2006 24.50 24.85 24.46 24.73 21,157,716 +0.37(+1.51%)
Jan 27, 2006 24.44 24.56 24.28 24.36 12,073,932 +0.00(+0.00%)
Jan 26, 2006 24.77 24.85 24.19 24.36 33,469,238 -0.35(-1.42%)
Jan 25, 2006 25.25 25.45 24.63 24.71 34,028,004 -0.53(-2.12%)
Jan 24, 2006 24.87 25.38 24.87 25.25 23,505,610 +0.46(+1.84%)
Jan 23, 2006 25.01 25.06 24.53 24.79 11,644,253 -0.19(-0.78%)
Jan 20, 2006 25.35 25.74 24.87 24.98 19,539,368 -0.51(-1.98%)
Jan 19, 2006 24.48 25.55 24.20 25.49 27,233,130 +1.01(+4.13%)
Jan 18, 2006 24.51 24.63 24.28 24.48 8,172,852 -0.17(-0.71%)
Jan 17, 2006 25.09 25.09 24.65 24.65 9,601,169 -0.31(-1.25%)
Jan 13, 2006 24.88 25.00 24.77 24.97 8,311,103 +0.06(+0.23%)
Jan 12, 2006 24.92 25.05 24.79 24.91 10,188,143 +0.08(+0.31%)
Jan 11, 2006 24.65 25.05 24.53 24.83 12,556,420 +0.23(+0.95%)
Jan 10, 2006 24.30 24.61 24.29 24.60 12,145,271 +0.31(+1.28%)
Jan 09, 2006 24.14 24.31 24.01 24.29 6,784,168 +0.25(+1.05%)
Jan 06, 2006 23.95 24.08 23.74 24.03 6,601,138 +0.32(+1.35%)
Jan 05, 2006 23.44 23.98 23.41 23.71 8,953,048 +0.41(+1.75%)
Jan 04, 2006 23.80 23.98 23.09 23.30 13,552,381 -0.40(-1.68%)
Jan 03, 2006 23.39 23.78 23.31 23.70 9,941,494 +0.42(+1.79%)
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%)
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.