Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 30.02 30.04 29.46 29.58 5,194,954 -0.44(-1.46%)
Jan 30, 2001 29.94 30.41 29.09 30.02 4,907,335 +0.08(+0.26%)
Jan 29, 2001 28.73 30.11 28.73 29.94 5,295,837 +0.98(+3.39%)
Jan 26, 2001 29.08 29.08 28.47 28.96 9,227,285 -0.24(-0.83%)
Jan 25, 2001 29.63 29.87 29.14 29.20 5,961,458 -0.43(-1.44%)
Jan 24, 2001 29.14 30.17 29.02 29.63 8,497,531 +0.49(+1.67%)
Jan 23, 2001 30.23 30.36 29.02 29.14 8,311,309 -1.09(-3.60%)
Jan 22, 2001 30.42 30.42 29.63 30.23 6,328,960 -1.53(-4.80%)
Jan 19, 2001 32.18 32.48 31.45 31.76 5,161,910 -0.43(-1.33%)
Jan 18, 2001 32.43 32.48 31.14 32.18 4,908,261 -0.24(-0.75%)
Jan 17, 2001 32.12 33.03 31.63 32.43 6,443,843 +0.31(+0.97%)
Jan 16, 2001 30.90 32.30 30.90 32.12 6,609,682 +1.46(+4.75%)
Jan 12, 2001 28.90 30.96 28.90 30.66 8,482,398 +2.00(+6.98%)
Jan 11, 2001 29.50 30.47 28.47 28.66 6,057,503 -0.85(-2.86%)
Jan 10, 2001 29.26 29.69 29.02 29.50 3,417,974 +0.24(+0.83%)
Jan 09, 2001 29.26 30.11 29.02 29.26 4,845,364 +0.00(+0.00%)
Jan 08, 2001 30.60 30.66 28.72 29.26 5,150,586 -1.34(-4.38%)
Jan 05, 2001 31.03 31.70 30.42 30.60 6,603,917 -0.43(-1.38%)
Jan 04, 2001 30.17 32.48 29.99 31.03 10,668,160 +0.85(+2.83%)
Jan 03, 2001 27.20 30.47 27.20 30.17 10,438,600 +3.03(+11.17%)
Jan 02, 2001 27.63 27.63 26.83 27.14 6,650,859 -0.97(-3.46%)
Dec 29, 2000 27.93 28.29 27.63 28.11 4,702,790 +0.18(+0.66%)
Dec 28, 2000 27.50 28.05 26.83 27.93 4,786,996 +0.43(+1.55%)
Dec 27, 2000 26.17 27.74 26.17 27.50 8,723,076 +1.33(+5.09%)
Dec 26, 2000 25.99 26.34 25.99 26.17 4,962,614 +0.49(+1.89%)
Dec 22, 2000 26.66 26.66 25.26 25.68 7,876,174 -1.21(-4.51%)
Dec 21, 2000 26.29 26.90 25.74 26.90 6,527,432 +0.61(+2.33%)
Dec 20, 2000 26.96 26.96 26.04 26.29 9,278,447 -2.00(-7.07%)
Dec 19, 2000 28.47 28.77 28.23 28.29 6,031,870 -0.18(-0.65%)
Dec 18, 2000 28.53 29.08 27.99 28.47 5,221,101 -0.06(-0.20%)
Dec 15, 2000 28.17 28.90 27.44 28.53 9,401,359 +0.36(+1.28%)
Dec 14, 2000 28.90 29.02 27.80 28.17 7,227,435 -0.73(-2.52%)
Dec 13, 2000 29.44 29.81 28.77 28.90 5,195,983 -0.54(-1.85%)
Dec 12, 2000 29.50 29.69 28.90 29.44 5,944,061 -0.06(-0.20%)
Dec 11, 2000 30.06 30.17 29.39 29.50 3,291,252 -0.55(-1.84%)
Dec 08, 2000 29.75 30.42 29.57 30.06 2,945,471 +0.31(+1.04%)
Dec 07, 2000 30.54 30.54 29.20 29.75 4,203,110 -0.80(-2.61%)
Dec 06, 2000 30.23 31.09 30.23 30.54 5,396,926 +0.73(+2.44%)
Dec 05, 2000 28.60 30.23 28.23 29.81 5,141,424 +1.21(+4.25%)
Dec 04, 2000 29.02 29.02 28.36 28.60 4,219,787 -0.54(-1.87%)
Dec 01, 2000 28.29 29.87 28.29 29.14 5,669,309 +1.03(+3.66%)
Nov 30, 2000 27.99 28.36 27.07 28.11 6,057,811 +0.13(+0.45%)
Nov 29, 2000 29.02 29.02 27.56 27.99 5,180,542 -1.03(-3.55%)
Nov 28, 2000 29.08 29.57 28.72 29.02 5,045,791 -0.07(-0.23%)
Nov 27, 2000 28.90 29.69 28.77 29.08 5,014,703 +0.18(+0.64%)
Nov 24, 2000 28.23 29.08 27.74 28.90 3,208,693 +0.67(+2.37%)
Nov 22, 2000 28.47 28.47 27.69 28.23 5,054,953 -0.30(-1.06%)
Nov 21, 2000 28.66 28.66 27.74 28.53 6,029,811 -0.49(-1.67%)
Nov 20, 2000 29.33 29.63 28.72 29.02 4,997,306 -0.31(-1.06%)
Nov 17, 2000 29.99 30.30 28.84 29.33 6,340,695 -0.66(-2.20%)
Nov 16, 2000 30.90 31.21 29.50 29.99 4,190,037 -0.91(-2.96%)
Nov 15, 2000 30.23 31.57 30.23 30.90 6,190,812 +0.85(+2.81%)
Nov 14, 2000 29.75 30.84 29.75 30.06 7,117,185 +0.49(+1.64%)
Nov 13, 2000 30.42 30.42 29.14 29.57 12,045,932 -1.21(-3.94%)
Nov 10, 2000 30.30 31.27 30.30 30.78 13,676,323 +0.55(+1.83%)
Nov 09, 2000 32.54 32.54 29.93 30.23 26,199,596 -5.60(-15.62%)
Nov 08, 2000 36.07 36.91 35.76 35.83 3,934,638 -0.24(-0.67%)
Nov 07, 2000 36.13 36.13 35.46 36.07 2,658,470 -0.17(-0.48%)
Nov 06, 2000 36.97 37.04 35.94 36.24 2,980,677 -0.73(-1.97%)
Nov 03, 2000 36.24 37.16 35.94 36.97 4,492,788 +0.73(+2.01%)
Nov 02, 2000 35.58 36.55 35.58 36.24 4,478,788 +0.66(+1.86%)
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.