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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.2685
CLOSE 26.258

Low

LOW 22.85

High

HIGH 29.94
DATEOPENHIGHLOWCLOSE
01/03/200527.7628.2127.7627.8
01/04/200528.1728.1727.4727.5
01/05/200527.5127.727.3427.35
01/06/200527.3827.8127.3127.39
01/07/200527.4527.492727.12
01/10/200527.127.3327.0527.23
01/11/200527.1127.3927.0627.16
01/12/200527.1727.8327.1127.67
01/13/200527.8327.8327.5827.7
01/14/200528.0328.452828.25
01/18/200528.2628.828.228.69
01/19/200528.7228.8928.4128.45
01/20/200528.3528.6628.228.47
01/21/200528.4728.5428.128.1
01/24/200528.128.2227.8527.9
01/25/200528.1328.827.928.75
01/26/200528.8628.8628.2628.53
01/27/200528.3728.5128.0128.25
01/28/200528.1528.3327.9128.18
01/31/200528.7828.828.428.58
02/01/200528.728.9228.3828.75
02/02/200528.8428.8528.6328.78
02/03/200528.8128.8128.4728.75
02/04/200528.7229.3128.6229.26
02/07/200529.3729.8529.2129.83
02/08/200529.8329.9429.5729.79
02/09/200529.729.7829.329.3
02/10/200529.4829.5229.1729.3
02/11/200529.1929.4928.9329.29
02/14/200529.1929.3928.9529.34
02/15/200529.2629.5329.1929.53
02/16/200529.4529.4529.2229.28
02/17/200529.1929.4229.129.3
02/18/200529.3129.3229.0129.01
02/22/200528.7928.9528.3728.38
02/23/200528.3828.7928.0528.6
02/24/200528.4928.7228.0428.1
02/25/200528.0528.4527.4627.84
02/28/200527.6927.8927.5527.89
03/01/200527.9228.4627.8528.43
03/02/200528.3528.828.2528.64
03/03/200528.6428.7228.3628.52
03/04/200528.728.9228.5628.83
03/07/200528.8228.9528.728.91
03/08/200528.728.7128.3828.48
03/09/200528.3328.4727.6427.93
03/10/200527.8328.1627.7627.95
03/11/200528.0728.1627.4227.54
03/14/200527.9528.0527.5827.97
03/15/200528.2528.9228.2528.55
03/16/200528.428.8728.3528.6
03/17/200528.828.8428.2728.32
03/18/200528.3928.3927.7728.04
03/21/200528.1728.3427.8528.13
03/22/200528.0328.3627.7327.73
03/23/200527.8627.9827.6827.73
03/24/200527.7528.127.727.7
03/28/200527.8828.3727.8628.12
03/29/200528.0528.227.7527.85
03/30/200527.9528.427.9228.3
03/31/200528.3528.828.228.68
04/01/200528.7428.8428.4628.53
04/04/200528.628.6228.2728.38
04/05/200528.3228.6128.2628.49
04/06/200528.628.6228.2928.36
04/07/200528.3628.6628.328.65
04/08/200528.5928.9528.2528.35
04/11/200528.3428.412828.08
04/12/200528.0528.1627.6728.09
04/13/200527.9828.2527.6527.65
04/14/200527.5927.8327.4727.58
04/15/200527.5127.727.2827.32
04/18/200526.9527.2526.7526.89
04/19/200526.9427.2426.827.1
04/20/200526.927.1826.5526.57
04/21/200526.7627.726.6627.62
04/22/200527.5527.6626.8927.25
04/25/200527.2927.372727.15
04/26/200527.0627.0726.7526.75
04/27/200526.6526.8526.4626.79
04/28/200526.5526.6425.7725.85
04/29/20052626.3525.6626.35
05/02/200526.5226.6726.0626.28
05/03/200526.0226.425.9726.2
05/04/200526.226.7726.1326.74
05/05/200526.6526.9126.5826.66
05/06/200526.927.126.7626.84
05/09/200526.927.1326.927.01
05/10/200526.8527.0226.6326.9
05/11/200526.9327.7326.226.62
05/12/200526.927.0426.5726.7
05/13/200526.8627.0526.7126.95
05/16/20052727.1226.8827.02
05/17/200526.927.3526.8627.23
05/18/200527.3927.5527.1127.45
05/19/200527.6427.9727.627.89
05/20/200527.9527.9527.7527.78
05/23/200527.7227.7827.4827.5
05/24/200527.427.6927.3727.61
05/25/200527.3627.727.2527.6
05/26/200527.7527.8827.6927.75
05/27/200527.7127.9527.6827.83
05/31/200527.6327.6727.3727.39
06/01/200527.4627.7627.3127.53
06/02/200527.5327.5527.3427.39
06/03/200527.327.3927.227.27
06/06/200527.2227.4127.0127.03
06/07/200527.127.4527.127.24
06/08/200527.3527.5727.3127.36
06/09/200527.327.6127.2827.5
06/10/200526.6527.6626.6527.47
06/13/200527.3527.8327.2527.71
06/14/200527.827.9427.5527.59
06/15/200527.7527.7526.9326.99
06/16/200527.0227.1526.7226.73
06/17/200527.1327.1326.5526.65
06/20/200526.4826.6526.3626.54
06/21/200526.6326.8426.5226.68
06/22/200526.8526.9526.5526.64
06/23/200526.6226.7526.226.22
06/24/200525.6326.2425.6325.99
06/27/200525.9926.125.4225.58
06/28/200525.712625.6525.81
06/29/200525.7125.7925.3225.38
06/30/200525.3525.725.0825.13
07/01/200525.1725.4424.9225.05
07/05/200525.0425.224.8325
07/06/200524.8925.0224.7124.75
07/07/200524.4324.6224.3124.41
07/08/200524.3725.2124.3424.96
07/11/200525.325.4224.9625.13
07/12/200525.225.6725.0125.36
07/13/200525.5425.8325.3525.66
07/14/200525.8726.4525.826.28
07/15/200526.3526.4226.226.33
07/18/200526.2826.425.9626
07/19/200525.9726.0825.5625.71
07/20/200525.7225.8225.5125.78
07/21/200525.825.825.4525.51
07/22/200525.4825.8125.4625.78
07/25/200525.7825.8825.5425.59
07/26/200525.6726.125.6125.83
07/27/200526.1426.1425.5625.78
07/28/200525.6526.0625.6525.9
07/29/200525.8425.9325.5825.59
08/01/200525.5925.7425.4725.56
08/02/200525.5325.625.425.51
08/03/200525.6226.125.4725.72
08/04/200525.725.7825.5125.57
08/05/200525.4525.5425.2525.43
08/08/200525.425.7125.2425.36
08/09/200525.5926.2125.5926.09
08/10/200525.5525.925.2225.42
08/11/200525.3525.8525.3525.83
08/12/200525.7825.8325.4725.71
08/15/200525.826.2225.6726.12
08/16/200526.1526.3126.0326.21
08/17/200526.1226.4226.0226.24
08/18/200526.1226.2125.9626.03
08/19/200526.0526.1525.8725.92
08/22/200525.8625.9225.4525.68
08/23/200525.5825.825.525.75
08/24/200525.6625.7525.3525.35
08/25/200525.4425.4425.1125.15
08/26/200525.225.4325.1225.28
08/29/200525.0925.4125.0625.3
08/30/200525.125.3125.0925.24
08/31/200525.225.224.8825.14
09/01/200525.0525.1224.6124.65
09/02/200524.6524.8924.5124.72
09/06/200524.7625.2124.7625.12
09/07/20052525.2924.9925.17
09/08/20052525.1124.8624.91
09/09/200524.9125.2524.825
09/12/200525.0325.1224.8725.08
09/13/200525.0825.0924.7524.77
09/14/200524.7724.9423.8124.07
09/15/200523.9824.0723.8623.96
09/16/200524.0624.223.9824.07
09/19/200523.9624.0223.7623.86
09/20/200523.8624.1423.723.71
09/21/200523.5523.6323.2823.29
09/22/200523.1923.3122.8623.19
09/23/200523.0823.2422.9323.18
09/26/200523.3623.423.0923.22
09/27/200523.2623.4523.0623.32
09/28/200523.323.5323.1823.33
09/29/200523.3323.9623.2423.92
09/30/20052424.3123.9724.09
10/03/200524.0924.1823.9223.97
10/04/200524.5824.9624.0224.52
10/05/200524.3624.5324.1824.19
10/06/200524.2124.5623.8824.05
10/07/200524.0624.1523.9824.06
10/10/20052424.0823.823.84
10/11/200523.7824.0523.6623.73
10/12/200523.7123.9223.1623.3
10/13/200523.1123.4223.0423.39
10/14/200523.3723.523.1623.35
10/17/200523.223.5123.0923.45
10/18/200523.4523.523.1523.35
10/19/200523.1823.4422.8623.4
10/20/200523.2923.422.8522.92
10/21/200523.0623.3522.8622.94
10/24/200522.9423.3122.9323.26
10/25/200523.1323.5723.1123.48
10/26/200523.5123.8123.4523.54
10/27/200523.7223.7623.3123.38
10/28/200523.4923.9623.4623.78
10/31/200523.9624.4623.9424.33
11/01/200524.2424.7724.2424.62
11/02/200524.5624.8324.5224.78
11/03/200524.9424.9624.5924.86
11/04/200524.9625.0124.5524.77
11/07/200524.9625.1524.8325.12
11/08/200525.1225.2125.0325.12
11/09/200525.1225.4925.1225.37
11/10/200525.3525.7525.3425.66
11/11/200525.6625.9525.5825.81
11/14/200525.7526.1425.725.96
11/15/200525.8826.0625.6526.01
11/16/200525.9726.1125.5625.8
11/17/200525.6926.0525.6525.94
11/18/200525.4525.6324.9825.15
11/21/200525.0125.1224.7225.01
11/22/200524.8824.9624.6924.9
11/23/200525.0925.1124.8724.92
11/25/200524.9825.1424.9225.01
11/28/200525.1425.1524.824.98
11/29/200525.0225.1924.9625.04
11/30/200525.0625.0624.7624.89
12/01/200525.0125.0724.8624.92
12/02/200524.8524.9624.7824.84
12/05/200524.7825.0224.7724.97
12/06/200525.1125.5325.0125.47
12/07/200525.4525.6525.2825.62
12/08/200525.2825.4624.9325.01
12/09/200525.0425.224.9925.14
12/12/200525.2425.425.1125.11
12/13/200525.0625.232525.09
12/14/200525.0125.0924.824.96
12/15/200524.9625.0524.6724.7
12/16/200524.8624.8724.524.66
12/19/200524.2824.8124.2824.5
12/20/200524.4824.6424.1824.23
12/21/200524.2324.3423.9124.06
12/22/200524.0824.1723.9224.15
12/23/200523.9124.3423.9124.23
12/27/200524.324.3624.0624.1
12/28/200524.0724.2624.0724.09
12/29/200524.1424.2424.0624.13
12/30/200524.1124.1523.9123.93