Walt Disney (NY: DIS )

190.98 USD -6.53 (-3.31%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 15.95 16.45 15.82 16.31 5,992,400 +0.27(+1.68%)
Dec 30, 2002 15.66 16.06 15.50 16.04 7,547,800 +0.03(+0.19%)
Dec 27, 2002 16.40 16.67 15.94 16.01 5,486,800 -0.55(-3.32%)
Dec 26, 2002 16.45 16.95 16.45 16.56 4,118,200 +0.15(+0.91%)
Dec 24, 2002 16.30 16.64 16.30 16.41 2,362,300 -0.22(-1.32%)
Dec 23, 2002 16.50 16.97 16.47 16.63 5,711,600 +0.17(+1.03%)
Dec 20, 2002 16.55 16.70 16.21 16.46 7,543,000 +0.26(+1.60%)
Dec 19, 2002 16.42 16.65 15.99 16.20 7,133,800 -0.33(-2.00%)
Dec 18, 2002 17.04 17.04 16.40 16.53 7,256,300 -0.50(-2.94%)
Dec 17, 2002 16.85 17.24 16.76 17.03 5,328,800 +0.15(+0.89%)
Dec 16, 2002 16.65 17.05 16.55 16.88 5,886,000 +0.36(+2.18%)
Dec 13, 2002 16.52 16.75 16.40 16.52 5,997,100 -0.35(-2.07%)
Dec 12, 2002 16.72 17.05 16.54 16.87 5,649,900 +0.01(+0.06%)
Dec 11, 2002 16.65 17.15 16.62 16.86 5,383,700 -0.18(-1.06%)
Dec 10, 2002 16.65 17.18 16.50 17.04 9,552,000 +0.19(+1.13%)
Dec 09, 2002 17.13 17.23 16.77 16.85 6,183,600 -0.32(-1.86%)
Dec 06, 2002 17.25 17.44 16.85 17.17 9,598,700 -0.47(-2.66%)
Dec 05, 2002 17.73 17.80 17.30 17.64 6,378,300 -0.04(-0.23%)
Dec 04, 2002 17.44 17.90 16.85 17.68 17,131,000 -0.86(-4.64%)
Dec 03, 2002 19.00 19.09 18.45 18.54 7,201,900 -0.85(-4.38%)
Dec 02, 2002 19.90 20.24 19.15 19.39 8,345,200 -0.43(-2.17%)
Nov 29, 2002 19.75 20.15 19.75 19.82 3,888,600 -0.07(-0.35%)
Nov 27, 2002 19.45 20.20 19.32 19.89 7,077,300 +0.88(+4.63%)
Nov 26, 2002 19.05 19.42 18.87 19.01 6,817,600 -0.63(-3.21%)
Nov 25, 2002 19.55 20.10 19.43 19.64 7,229,900 +0.11(+0.56%)
Nov 22, 2002 19.55 19.80 18.95 19.53 8,434,500 -0.02(-0.10%)
Nov 21, 2002 18.55 19.65 18.45 19.55 8,966,900 +1.00(+5.39%)
Nov 20, 2002 18.00 18.63 17.93 18.55 5,082,000 +0.37(+2.04%)
Nov 19, 2002 18.20 18.46 18.00 18.18 4,700,600 -0.13(-0.71%)
Nov 18, 2002 18.65 18.89 18.27 18.31 5,262,200 -0.22(-1.19%)
Nov 15, 2002 18.25 18.69 17.95 18.53 5,872,900 +0.41(+2.26%)
Nov 14, 2002 18.18 18.29 17.94 18.12 5,661,400 +0.22(+1.23%)
Nov 13, 2002 17.54 18.00 17.06 17.90 6,690,600 +0.35(+1.99%)
Nov 12, 2002 17.37 17.76 17.23 17.55 5,514,200 +0.18(+1.04%)
Nov 11, 2002 17.60 17.70 17.10 17.37 4,486,600 -0.31(-1.75%)
Nov 08, 2002 17.06 17.99 17.06 17.68 10,558,000 -0.58(-3.18%)
Nov 07, 2002 18.70 18.85 17.95 18.26 9,202,500 -0.60(-3.18%)
Nov 06, 2002 18.70 18.99 18.09 18.86 10,279,200 +0.23(+1.23%)
Nov 05, 2002 18.20 18.75 18.13 18.63 7,906,700 +0.58(+3.21%)
Nov 04, 2002 18.15 18.59 17.84 18.05 12,492,200 +1.02(+5.99%)
Nov 01, 2002 16.75 17.10 16.53 17.03 6,226,400 +0.33(+1.98%)
Oct 31, 2002 16.74 16.83 16.52 16.70 7,332,300 -0.13(-0.77%)
Oct 30, 2002 16.75 17.08 16.65 16.83 6,019,700 +0.08(+0.48%)
Oct 29, 2002 17.13 17.41 16.52 16.75 8,264,300 -0.63(-3.62%)
Oct 28, 2002 18.00 18.15 17.20 17.38 7,928,200 -0.60(-3.34%)
Oct 25, 2002 17.35 18.03 17.15 17.98 6,925,100 +0.58(+3.33%)
Oct 24, 2002 17.95 18.11 17.13 17.40 11,888,200 -0.40(-2.25%)
Oct 23, 2002 17.00 17.95 16.93 17.80 12,575,400 +0.69(+4.03%)
Oct 22, 2002 17.20 17.49 16.64 17.11 8,316,200 -0.27(-1.55%)
Oct 21, 2002 16.75 17.40 16.52 17.38 8,738,200 +0.63(+3.76%)
Oct 18, 2002 16.25 16.77 15.91 16.75 8,220,400 +0.00(+0.00%)
Oct 17, 2002 16.75 16.90 16.50 16.75 7,801,200 +0.35(+2.13%)
Oct 16, 2002 16.40 16.67 16.06 16.40 8,145,600 -0.35(-2.09%)
Oct 15, 2002 16.40 16.75 16.11 16.75 11,453,600 +0.67(+4.17%)
Oct 14, 2002 15.35 16.23 15.34 16.08 7,903,100 +0.08(+0.50%)
Oct 11, 2002 15.85 16.15 15.51 16.00 8,839,100 +0.78(+5.12%)
Oct 10, 2002 14.30 15.43 13.99 15.22 9,118,000 +1.02(+7.18%)
Oct 09, 2002 14.32 14.69 14.00 14.20 7,873,800 -0.45(-3.07%)
Oct 08, 2002 14.15 14.95 13.90 14.65 11,687,300 +0.51(+3.61%)
Oct 07, 2002 15.05 15.40 14.10 14.14 12,466,500 -0.91(-6.05%)
Oct 04, 2002 16.05 16.20 14.76 15.05 14,737,800 -0.95(-5.94%)
Oct 03, 2002 16.55 16.65 15.81 16.00 13,201,800 -0.25(-1.54%)
Oct 02, 2002 15.70 16.70 15.53 16.25 15,037,800 +0.55(+3.50%)
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.