Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Walt Disney Company logo
DIS
The Walt Disney Company
20:01:37
103.89 $
0.0000 (%0.00)
Previous Close: 100.86
Day Low₺100.83
Day High₺104.22
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DIS: The Walt Disney Company Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.8659
CLOSE 19.8862

Low

LOW 14.81

High

HIGH 23.76
DATEOPENHIGHLOWCLOSE
01/02/200316.7717.3516.5517.23
01/03/200317.2317.4217.0517.33
01/06/200317.4418.2617.4218.22
01/07/200318.1718.3417.9718.02
01/08/200318.0318.0317.5417.65
01/09/200317.7718.2717.7318.05
01/10/200318.0518.4317.9218.12
01/13/200318.3718.5118.1218.27
01/14/200318.1218.4818.0818.44
01/15/200318.2718.4217.7517.96
01/16/200318.1718.4117.8718.02
01/17/200318.0218.2517.6817.77
01/21/200317.9718.0617.0917.12
01/22/200317.1217.6117.0117.29
01/23/200317.2917.7717.1317.65
01/24/200317.5717.5716.6417.07
01/27/200316.8716.9616.4516.72
01/28/200316.7716.9516.5516.82
01/29/200316.8317.316.3217.03
01/30/200317.0317.0316.2216.32
01/31/200316.7717.6516.7317.47
02/03/200317.6317.7717.2817.42
02/04/200317.117.1616.7116.87
02/05/200317.0217.2616.5816.87
02/06/200316.8717.0716.5716.97
02/07/200316.6716.9516.2516.32
02/10/200316.316.5116.0516.43
02/11/200316.4716.7716.2516.45
02/12/200316.2416.4515.9116.27
02/13/200316.1216.2815.8516.1
02/14/200315.9216.715.9116.7
02/18/200316.8217.2716.7417.27
02/19/200317.2217.2216.616.82
02/20/200316.7416.9916.6216.82
02/21/200316.9617.2716.516.99
02/24/200316.8516.9116.5216.58
02/25/200316.2716.8115.9516.73
02/26/200316.5716.7816.4116.64
02/27/200316.6716.916.3316.47
02/28/200316.7217.0716.617.03
03/03/200317.0717.1616.6716.77
03/04/200316.7716.7715.9716.02
03/05/200315.7716.0515.6715.91
03/06/200315.7615.8615.4815.63
03/07/200315.3815.7215.2715.69
03/10/200315.4715.5515.0715.15
03/11/200315.2915.3914.8814.99
03/12/200314.9815.2114.8115.15
03/13/200315.3716.3215.2916.17
03/14/200316.2516.4916.0216.39
03/17/200316.1617.071616.98
03/18/200316.9817.1516.3816.55
03/19/200316.6216.9716.3716.94
03/20/200316.6617.1916.2217.11
03/21/200317.418.7117.2618.71
03/24/200317.8817.9817.2917.37
03/25/200317.4617.9616.9217.66
03/26/200317.8217.8817.4117.6
03/27/200317.3217.7417.0717.55
03/28/200317.5517.8417.3417.66
03/31/200317.2717.2716.8616.99
04/01/200316.9917.2216.9217.08
04/02/200317.3318.0217.3317.95
04/03/200317.9718.0417.5917.62
04/04/200317.5717.7317.0717.41
04/07/200317.9718.2717.5417.71
04/08/200317.7117.7316.8917.1
04/09/200317.1717.3517.0417.07
04/10/200317.1717.3316.9717.31
04/11/200317.4717.9417.4717.81
04/14/200317.5718.2217.5418.17
04/15/200318.0218.317.8718.28
04/16/200318.2818.3617.8917.96
04/17/200317.9618.3817.9218.37
04/21/200318.3718.5218.1118.42
04/22/200318.2218.9718.1418.84
04/23/200318.7919.2518.7319.21
04/24/200318.9218.9618.4218.62
04/25/200318.6718.717.9718.13
04/28/200318.2418.5118.218.42
04/29/200318.5118.7718.1618.3
04/30/200318.3718.6718.1418.63
05/01/200318.6718.8218.0418.69
05/02/200318.6918.9618.5218.86
05/05/200318.8618.8618.3918.46
05/06/200318.4618.6618.2918.43
05/07/200318.4318.5518.218.33
05/08/200318.2318.3718.0218.14
05/09/200318.2218.6718.0918.63
05/12/200318.6319.0518.3119.01
05/13/200318.7118.7718.4218.47
05/14/200318.7318.7318.1218.27
05/15/200318.3518.4618.2118.43
05/16/200318.218.4718.218.41
05/19/200318.2218.2217.7417.79
05/20/200317.8718.0717.5817.82
05/21/200318.2718.3217.4217.85
05/22/200317.9218.3517.8918.09
05/23/200318.2218.3218.1718.21
05/27/200318.1318.9118.1218.84
05/28/200318.9719.4918.8719.41
05/29/200319.8119.8119.1519.25
05/30/200319.3219.7819.2719.61
06/02/200319.8620.1419.7820.03
06/03/200319.9620.0519.6219.72
06/04/200319.9620.8419.9620.69
06/05/200320.4621.0520.3720.9
06/06/200321.0121.5121.0121.24
06/09/200321.2121.2420.0620.28
06/10/200320.5320.6720.4120.58
06/11/200320.8120.8119.8120.76
06/12/200320.7120.8620.2620.76
06/13/200320.9120.9220.120.31
06/16/200320.320.7420.2420.63
06/17/200320.9421.1920.6321.1
06/18/200320.962120.4220.57
06/19/200320.6420.6519.9820.05
06/20/200320.3520.4920.1320.29
06/23/200320.1420.2919.619.82
06/24/200319.8219.8919.4619.59
06/25/200319.6719.7118.9719.08
06/26/200319.1119.4418.8219.37
06/27/200319.5219.6419.219.31
06/30/200319.9620.1319.5119.71
07/01/200319.7219.919.3719.85
07/02/200319.9620.2419.8220.17
07/03/200319.9220.5319.8920.03
07/07/200320.2120.6620.1620.54
07/08/200320.2321.0320.2320.56
07/09/200320.4321.0920.420.88
07/10/200320.5720.7320.3720.52
07/11/200320.5220.8420.5220.8
07/14/200320.9121.5120.9121.27
07/15/200321.5621.5821.1421.31
07/16/200321.421.4120.9421.01
07/17/200321.0121.1120.6720.78
07/18/200320.9321.0120.720.97
07/21/200320.7620.820.2220.37
07/22/200320.462120.3120.78
07/23/200320.7920.8820.2620.57
07/24/200320.8121.220.6220.81
07/25/200320.9321.2920.7721.25
07/28/200321.6622.1321.5921.87
07/29/200321.9522.1921.7822.01
07/30/200322.0122.0721.5921.65
07/31/200321.9622.0721.6621.88
08/01/200322.3423.7622.3422.48
08/04/200322.3522.5121.7922.07
08/05/200322.0622.0621.4721.51
08/06/200321.5121.7121.2821.37
08/07/200321.4721.7621.3121.61
08/08/200321.6821.8121.5321.8
08/11/200321.822.0521.7622.01
08/12/200322.0322.4521.9622.41
08/13/200322.4522.522.1622.46
08/14/200322.4622.6522.1422.52
08/15/200322.5922.5922.3122.41
08/18/200322.4422.4922.3322.36
08/19/200322.3622.4121.9122.19
08/20/200321.7622.0521.7221.94
08/21/200321.9321.9721.421.56
08/22/200321.7121.7621.2721.37
08/25/200321.1621.2921.0621.21
08/26/200321.0921.220.8120.81
08/27/200320.8220.920.620.68
08/28/200320.7620.7920.1120.26
08/29/200320.2820.6620.1820.46
09/02/200320.692120.5220.91
09/03/200321.1621.4320.7921.28
09/04/200321.1421.4521.1321.42
09/05/200321.2821.521.0921.15
09/08/200321.0821.3620.9421.32
09/09/200320.9121.1720.8921.14
09/10/200320.8320.920.4220.56
09/11/200320.5220.7520.4420.64
09/12/200320.3920.420.0320.2
09/15/200319.9620.4119.9620.06
09/16/200320.1620.4620.0120.4
09/17/200320.3220.5120.1620.23
09/18/200320.2620.4120.0520.41
09/19/200320.3120.4620.1720.44
09/22/200320.1120.1919.8319.97
09/23/200320.0820.2619.9820.16
09/24/200320.0920.1219.7419.77
09/25/200320.2820.6120.1120.27
09/26/200320.2920.3619.9320.04
09/29/200319.9820.2619.820.24
09/30/200320.1120.4419.8220.13
10/01/200320.3820.8120.3220.79
10/02/200320.7920.9620.6220.9
10/03/200321.2621.6121.2121.24
10/06/200321.2121.3620.9721.15
10/07/200321.0321.5520.9721.52
10/08/200321.5921.6421.2721.42
10/09/200321.9122.0521.5121.84
10/10/200321.5621.7621.4921.62
10/13/200321.7121.8421.3421.46
10/14/200321.4222.0221.3721.91
10/15/200321.9121.9621.6121.71
10/16/200321.6121.921.6121.86
10/17/200321.9421.9521.4921.54
10/20/200321.6621.6721.3421.51
10/21/200321.6621.8621.4721.75
10/22/200321.6621.8421.4821.58
10/23/200321.5821.8121.4821.81
10/24/200321.8121.8121.4721.76
10/27/200321.822.2921.7822.1
10/28/200322.2622.5622.1622.5
10/29/200322.522.822.2922.73
10/30/200322.8122.9122.3622.84
10/31/200322.8122.8422.3622.6
11/03/200322.8122.9522.6622.88
11/04/200322.7622.9622.5522.71
11/05/200322.7123.0322.5622.98
11/06/200322.8623.422.4623.36
11/07/200323.4123.7223.2523.36
11/10/200323.2623.3723.0623.11
11/11/200323.0123.1822.9723.08
11/12/200323.0823.3422.9923.3
11/13/200323.3623.3923.1923.28
11/14/200323.2323.3422.8823.03
11/17/200322.7723.1122.6122.99
11/18/200323.1123.1122.4522.48
11/19/200322.7122.8422.5522.75
11/20/200322.5323.0422.5322.64
11/21/200322.722.7422.3422.54
11/24/200322.5822.8122.5122.79
11/25/200322.7623.222.6822.95
11/26/200323.1623.1622.8623.04
11/28/200323.0323.122.9723.05
12/01/200323.0523.322.9223.13
12/02/200322.8123.0122.422.54
12/03/200322.5222.5621.7521.81
12/04/200321.9722.1621.8622.16
12/05/200321.9621.9921.5221.63
12/08/200321.5621.7521.5621.73
12/09/200321.9422.3121.8822.26
12/10/200322.1122.6721.9922.37
12/11/200322.3422.6722.2322.61
12/12/200322.622.8722.5322.78
12/15/200322.9423.0422.6222.79
12/16/200322.8523.0122.8122.91
12/17/200322.8422.922.6522.9
12/18/200322.923.1422.8323.1
12/19/200322.6423.2222.6423.19
12/22/200323.0323.4122.9123.41
12/23/200323.3123.4523.2223.42
12/24/200323.2923.4123.2223.33
12/26/200323.3323.4223.1123.17
12/29/200323.1223.4623.1223.44
12/30/200323.3923.5223.2223.26
12/31/200323.2723.4123.1523.29