Walt Disney (NY: DIS )

184.84 USD +3.05 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 30.90 30.92 30.33 30.45 5,046,500 -0.45(-1.46%)
Jan 30, 2001 30.82 31.30 29.95 30.90 4,767,100 +0.08(+0.26%)
Jan 29, 2001 29.57 31.00 29.57 30.82 5,144,500 +1.01(+3.39%)
Jan 26, 2001 29.94 29.94 29.31 29.81 8,963,600 -0.25(-0.83%)
Jan 25, 2001 30.50 30.75 30.00 30.06 5,791,100 -0.44(-1.44%)
Jan 24, 2001 30.00 31.06 29.87 30.50 8,254,700 +0.50(+1.67%)
Jan 23, 2001 31.12 31.25 29.87 30.00 8,073,800 -1.12(-3.60%)
Jan 22, 2001 31.31 31.31 30.50 31.12 6,148,100 -1.57(-4.80%)
Jan 19, 2001 33.13 33.44 32.38 32.69 5,014,400 -0.44(-1.33%)
Jan 18, 2001 33.38 33.44 32.06 33.13 4,768,000 -0.25(-0.75%)
Jan 17, 2001 33.06 34.00 32.56 33.38 6,259,700 +0.32(+0.97%)
Jan 16, 2001 31.81 33.25 31.81 33.06 6,420,800 +1.50(+4.75%)
Jan 12, 2001 29.75 31.87 29.75 31.56 8,240,000 +2.06(+6.98%)
Jan 11, 2001 30.37 31.37 29.31 29.50 5,884,400 -0.87(-2.86%)
Jan 10, 2001 30.12 30.56 29.87 30.37 3,320,300 +0.25(+0.83%)
Jan 09, 2001 30.12 31.00 29.87 30.12 4,706,900 +0.00(+0.00%)
Jan 08, 2001 31.50 31.56 29.56 30.12 5,003,400 -1.38(-4.38%)
Jan 05, 2001 31.94 32.63 31.31 31.50 6,415,200 -0.44(-1.38%)
Jan 04, 2001 31.06 33.44 30.87 31.94 10,363,300 +0.88(+2.83%)
Jan 03, 2001 28.00 31.37 28.00 31.06 10,140,300 +3.12(+11.17%)
Jan 02, 2001 28.44 28.44 27.62 27.94 6,460,800 -1.00(-3.46%)
Dec 29, 2000 28.75 29.12 28.44 28.94 4,568,400 +0.19(+0.66%)
Dec 28, 2000 28.31 28.87 27.62 28.75 4,650,200 +0.44(+1.55%)
Dec 27, 2000 26.94 28.56 26.94 28.31 8,473,800 +1.37(+5.09%)
Dec 26, 2000 26.75 27.12 26.75 26.94 4,820,800 +0.50(+1.89%)
Dec 22, 2000 27.44 27.44 26.00 26.44 7,651,100 -1.25(-4.51%)
Dec 21, 2000 27.06 27.69 26.50 27.69 6,340,900 +0.63(+2.33%)
Dec 20, 2000 27.75 27.75 26.81 27.06 9,013,300 -2.06(-7.07%)
Dec 19, 2000 29.31 29.62 29.06 29.12 5,859,500 -0.19(-0.65%)
Dec 18, 2000 29.37 29.94 28.81 29.31 5,071,900 -0.06(-0.20%)
Dec 15, 2000 29.00 29.75 28.25 29.37 9,132,700 +0.37(+1.28%)
Dec 14, 2000 29.75 29.87 28.62 29.00 7,020,900 -0.75(-2.52%)
Dec 13, 2000 30.31 30.69 29.62 29.75 5,047,500 -0.56(-1.85%)
Dec 12, 2000 30.37 30.56 29.75 30.31 5,774,200 -0.06(-0.20%)
Dec 11, 2000 30.94 31.06 30.25 30.37 3,197,200 -0.57(-1.84%)
Dec 08, 2000 30.62 31.31 30.44 30.94 2,861,300 +0.32(+1.05%)
Dec 07, 2000 31.44 31.44 30.06 30.62 4,083,000 -0.82(-2.61%)
Dec 06, 2000 31.12 32.00 31.12 31.44 5,242,700 +0.75(+2.44%)
Dec 05, 2000 29.44 31.12 29.06 30.69 4,994,500 +1.25(+4.25%)
Dec 04, 2000 29.87 29.87 29.19 29.44 4,099,200 -0.56(-1.87%)
Dec 01, 2000 29.12 30.75 29.12 30.00 5,507,300 +1.06(+3.66%)
Nov 30, 2000 28.81 29.19 27.87 28.94 5,884,700 +0.13(+0.45%)
Nov 29, 2000 29.87 29.87 28.37 28.81 5,032,500 -1.06(-3.55%)
Nov 28, 2000 29.94 30.44 29.56 29.87 4,901,600 -0.07(-0.23%)
Nov 27, 2000 29.75 30.56 29.62 29.94 4,871,400 +0.19(+0.64%)
Nov 24, 2000 29.06 29.94 28.56 29.75 3,117,000 +0.69(+2.37%)
Nov 22, 2000 29.31 29.31 28.50 29.06 4,910,500 -0.31(-1.06%)
Nov 21, 2000 29.50 29.50 28.56 29.37 5,857,500 -0.50(-1.67%)
Nov 20, 2000 30.19 30.50 29.56 29.87 4,854,500 -0.32(-1.06%)
Nov 17, 2000 30.87 31.19 29.69 30.19 6,159,500 -0.68(-2.20%)
Nov 16, 2000 31.81 32.13 30.37 30.87 4,070,300 -0.94(-2.96%)
Nov 15, 2000 31.12 32.50 31.12 31.81 6,013,900 +0.87(+2.81%)
Nov 14, 2000 30.62 31.75 30.62 30.94 6,913,800 +0.50(+1.64%)
Nov 13, 2000 31.31 31.31 30.00 30.44 11,701,700 -1.25(-3.94%)
Nov 10, 2000 31.19 32.19 31.19 31.69 13,285,500 +0.57(+1.83%)
Nov 09, 2000 33.50 33.50 30.81 31.12 25,450,900 -5.76(-15.62%)
Nov 08, 2000 37.13 38.00 36.81 36.88 3,822,200 -0.25(-0.67%)
Nov 07, 2000 37.19 37.19 36.50 37.13 2,582,500 -0.18(-0.48%)
Nov 06, 2000 38.06 38.13 37.00 37.31 2,895,500 -0.75(-1.97%)
Nov 03, 2000 37.31 38.25 37.00 38.06 4,364,400 +0.75(+2.01%)
Nov 02, 2000 36.63 37.63 36.63 37.31 4,350,800 +0.68(+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.