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 (%)
May 31, 2002 22.34 22.75 22.15 22.26 6,009,326 -0.31(-1.38%)
May 30, 2002 22.10 22.63 21.95 22.57 5,121,248 +0.17(+0.78%)
May 29, 2002 22.88 22.97 22.20 22.39 6,489,034 -0.48(-2.08%)
May 28, 2002 23.12 23.22 22.79 22.87 4,753,025 -0.02(-0.08%)
May 27, 2002 23.27 23.29 22.69 22.89 3,411,180 +0.00(+0.00%)
May 24, 2002 23.27 23.29 22.69 22.89 3,411,180 -0.26(-1.13%)
May 23, 2002 23.02 23.15 22.63 23.15 6,918,507 +0.37(+1.62%)
May 22, 2002 23.07 23.12 22.41 22.78 6,212,121 -0.38(-1.64%)
May 21, 2002 23.78 23.83 22.87 23.16 6,064,194 -0.57(-2.42%)
May 20, 2002 23.90 23.95 23.47 23.73 3,640,328 -0.41(-1.69%)
May 17, 2002 23.61 24.16 23.61 24.14 4,454,288 +0.31(+1.30%)
May 16, 2002 23.95 24.01 23.60 23.83 4,554,039 +0.03(+0.12%)
May 15, 2002 23.41 24.27 23.40 23.80 6,584,976 +0.10(+0.41%)
May 14, 2002 23.31 23.79 23.12 23.70 6,192,974 +0.92(+4.05%)
May 13, 2002 22.78 22.93 22.60 22.78 3,591,431 +0.29(+1.30%)
May 10, 2002 22.88 22.88 22.39 22.49 5,111,262 -0.39(-1.70%)
May 09, 2002 22.93 23.12 22.60 22.88 4,809,540 -0.27(-1.17%)
May 08, 2002 22.34 23.22 22.29 23.15 6,122,356 +0.91(+4.11%)
May 07, 2002 22.25 22.66 22.13 22.24 5,405,676 +0.00(+0.00%)
May 06, 2002 22.70 22.91 22.24 22.24 4,078,860 -0.69(-3.01%)
May 03, 2002 23.12 23.28 22.44 22.93 4,748,187 -0.42(-1.79%)
May 02, 2002 23.75 23.99 23.10 23.34 5,853,575 -0.14(-0.58%)
May 01, 2002 22.76 23.61 22.35 23.48 8,501,442 +0.96(+4.27%)
Apr 30, 2002 22.36 22.83 22.10 22.52 7,957,189 +0.16(+0.69%)
Apr 29, 2002 23.22 23.30 22.13 22.36 6,650,241 -1.05(-4.48%)
Apr 26, 2002 23.80 24.16 23.09 23.41 11,188,221 -0.87(-3.60%)
Apr 25, 2002 23.56 24.43 23.00 24.29 9,343,506 +0.47(+1.96%)
Apr 24, 2002 23.99 24.29 23.80 23.82 6,597,844 +0.02(+0.08%)
Apr 23, 2002 23.98 24.38 23.61 23.80 5,595,603 -0.04(-0.16%)
Apr 22, 2002 24.29 24.42 23.78 23.84 6,014,885 -0.40(-1.64%)
Apr 19, 2002 24.04 24.45 24.04 24.24 17,191,886 +0.53(+2.25%)
Apr 18, 2002 23.44 23.77 22.59 23.70 11,244,222 +0.28(+1.20%)
Apr 17, 2002 23.31 23.56 23.12 23.42 6,715,300 +0.20(+0.88%)
Apr 16, 2002 23.41 23.45 23.09 23.22 5,407,117 +0.25(+1.10%)
Apr 15, 2002 23.31 23.31 22.77 22.96 4,219,684 -0.35(-1.50%)
Apr 12, 2002 22.81 23.36 22.73 23.31 4,967,556 +0.51(+2.26%)
Apr 11, 2002 23.22 23.40 22.61 22.80 7,826,762 -0.56(-2.41%)
Apr 10, 2002 22.78 23.55 22.59 23.36 10,351,099 +0.95(+4.25%)
Apr 09, 2002 22.54 22.80 22.36 22.41 4,639,583 -0.05(-0.22%)
Apr 08, 2002 22.10 22.52 22.08 22.46 5,240,969 -0.12(-0.52%)
Apr 05, 2002 22.06 22.95 21.87 22.58 8,258,603 +0.66(+3.01%)
Apr 04, 2002 21.80 22.13 21.61 21.92 5,146,571 +0.12(+0.53%)
Apr 03, 2002 22.11 22.14 21.57 21.80 5,798,398 -0.31(-1.41%)
Apr 02, 2002 22.15 22.25 21.86 22.11 4,578,539 -0.14(-0.61%)
Apr 01, 2002 22.00 22.33 21.47 22.25 6,391,240 -0.17(-0.78%)
Mar 29, 2002 22.49 22.61 22.21 22.42 6,146,238 +0.00(+0.00%)
Mar 28, 2002 22.49 22.61 22.21 22.42 6,146,238 +0.18(+0.83%)
Mar 27, 2002 22.12 22.39 22.00 22.24 5,414,117 +0.03(+0.13%)
Mar 26, 2002 22.39 22.97 22.00 22.21 7,871,439 -0.33(-1.47%)
Mar 25, 2002 23.02 23.02 22.39 22.54 4,711,848 -0.24(-1.07%)
Mar 22, 2002 22.97 23.06 22.60 22.78 4,102,536 -0.17(-0.76%)
Mar 21, 2002 23.31 23.41 22.52 22.95 4,619,613 -0.36(-1.54%)
Mar 20, 2002 23.46 23.68 23.14 23.31 5,169,939 -0.29(-1.23%)
Mar 19, 2002 24.21 24.21 23.28 23.61 7,615,320 -0.20(-0.86%)
Mar 18, 2002 23.78 24.29 23.50 23.81 7,872,468 +0.18(+0.78%)
Mar 15, 2002 23.29 23.70 23.12 23.62 11,658,768 +0.80(+3.49%)
Mar 14, 2002 22.72 22.88 22.52 22.83 6,058,738 +0.03(+0.13%)
Mar 13, 2002 23.03 23.22 22.68 22.80 4,187,257 -0.23(-1.01%)
Mar 12, 2002 23.14 23.29 22.77 23.03 5,975,767 -0.20(-0.88%)
Mar 11, 2002 22.93 23.39 22.83 23.24 3,726,799 +0.17(+0.72%)
Mar 08, 2002 23.31 23.41 22.69 23.07 10,583,645 -0.01(-0.04%)
Mar 07, 2002 23.46 23.46 22.88 23.08 8,108,617 -0.38(-1.62%)
Mar 06, 2002 23.31 23.47 23.11 23.46 9,218,020 +0.11(+0.46%)
Mar 05, 2002 22.83 23.57 22.77 23.35 11,740,298 +0.47(+2.04%)
Mar 04, 2002 23.31 23.31 22.59 22.89 9,826,920 -0.42(-1.79%)
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.