Walt Disney (NY: DIS )

93.55 -0.03 (-0.03%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 25.53 25.94 25.13 25.70 4,346,686 +0.17(+0.65%)
Feb 27, 2001 25.84 25.84 25.00 25.53 4,738,916 -0.54(-2.07%)
Feb 26, 2001 25.16 26.07 24.83 26.07 5,173,536 +0.91(+3.63%)
Feb 23, 2001 25.74 25.76 24.58 25.16 6,860,355 -0.58(-2.26%)
Feb 22, 2001 26.17 26.32 25.41 25.74 7,141,431 -0.42(-1.62%)
Feb 21, 2001 25.87 26.57 25.82 26.17 4,584,047 +0.30(+1.16%)
Feb 20, 2001 26.58 26.66 25.85 25.87 5,830,826 -0.71(-2.69%)
Feb 16, 2001 26.91 27.38 25.95 26.58 5,635,975 -0.33(-1.23%)
Feb 15, 2001 25.95 26.99 25.95 26.91 5,616,707 +1.05(+4.05%)
Feb 14, 2001 26.16 26.50 25.53 25.87 6,507,624 -0.29(-1.11%)
Feb 13, 2001 27.00 27.32 25.99 26.16 7,320,144 -0.84(-3.11%)
Feb 12, 2001 26.53 27.39 26.46 27.00 6,424,771 +0.46(+1.75%)
Feb 09, 2001 26.68 26.68 25.95 26.53 5,905,972 -0.15(-0.56%)
Feb 08, 2001 25.81 26.99 25.81 26.68 8,477,085 +0.94(+3.65%)
Feb 07, 2001 26.25 27.28 25.74 25.74 9,718,204 -0.51(-1.93%)
Feb 06, 2001 25.74 26.66 25.74 26.25 11,003,640 +0.98(+3.88%)
Feb 05, 2001 25.53 25.58 24.75 25.27 7,192,010 -0.27(-1.04%)
Feb 02, 2001 25.95 25.95 25.37 25.53 6,297,118 -0.62(-2.38%)
Feb 01, 2001 25.29 26.32 25.13 26.16 7,003,181 +0.87(+3.45%)
Jan 31, 2001 25.66 25.68 25.19 25.29 6,077,339 -0.37(-1.46%)
Jan 30, 2001 25.59 25.99 24.87 25.66 5,740,867 +0.07(+0.26%)
Jan 29, 2001 24.55 25.74 24.55 25.59 6,195,358 +0.84(+3.39%)
Jan 26, 2001 24.86 24.86 24.34 24.75 10,794,579 -0.21(-0.83%)
Jan 25, 2001 25.33 25.53 24.91 24.96 6,974,038 -0.37(-1.44%)
Jan 24, 2001 24.91 25.79 24.80 25.33 9,940,873 +0.42(+1.67%)
Jan 23, 2001 25.84 25.95 24.80 24.91 9,723,021 -0.93(-3.60%)
Jan 22, 2001 26.00 26.00 25.33 25.84 7,403,961 -1.30(-4.80%)
Jan 19, 2001 27.51 27.77 26.89 27.15 6,038,682 -0.37(-1.33%)
Jan 18, 2001 27.72 27.77 26.62 27.51 5,741,951 -0.21(-0.75%)
Jan 17, 2001 27.45 28.23 27.04 27.72 7,538,358 +0.27(+0.97%)
Jan 16, 2001 26.41 27.61 26.41 27.45 7,732,365 +1.25(+4.75%)
Jan 12, 2001 24.70 26.46 24.70 26.21 9,923,170 +1.71(+6.98%)
Jan 11, 2001 25.22 26.05 24.34 24.50 7,086,396 -0.72(-2.86%)
Jan 10, 2001 25.01 25.38 24.80 25.22 3,998,531 +0.21(+0.83%)
Jan 09, 2001 25.01 25.74 24.80 25.01 5,668,370 +0.00(+0.00%)
Jan 08, 2001 26.16 26.21 24.55 25.01 6,025,435 -1.15(-4.38%)
Jan 05, 2001 26.52 27.10 26.00 26.16 7,725,621 -0.37(-1.38%)
Jan 04, 2001 25.79 27.77 25.63 26.52 12,480,193 +0.73(+2.83%)
Jan 03, 2001 23.25 26.05 23.25 25.79 12,211,641 +2.59(+11.17%)
Jan 02, 2001 23.62 23.62 22.94 23.20 7,780,536 -0.83(-3.46%)
Dec 29, 2000 23.87 24.18 23.62 24.03 5,501,579 +0.16(+0.66%)
Dec 28, 2000 23.51 23.97 22.94 23.87 5,600,088 +0.37(+1.55%)
Dec 27, 2000 22.37 23.72 22.37 23.51 10,204,728 +1.14(+5.09%)
Dec 26, 2000 22.21 22.52 22.21 22.37 5,805,536 +0.42(+1.89%)
Dec 22, 2000 22.79 22.79 21.59 21.96 9,213,977 -1.04(-4.51%)
Dec 21, 2000 22.47 22.99 22.01 22.99 7,636,144 +0.52(+2.33%)
Dec 20, 2000 23.04 23.04 22.26 22.47 10,854,431 -1.71(-7.07%)
Dec 19, 2000 24.34 24.60 24.13 24.18 7,056,409 -0.16(-0.65%)
Dec 18, 2000 24.39 24.86 23.92 24.34 6,107,928 -0.05(-0.20%)
Dec 15, 2000 24.08 24.70 23.46 24.39 10,998,221 +0.31(+1.28%)
Dec 14, 2000 24.70 24.80 23.77 24.08 8,455,047 -0.62(-2.52%)
Dec 13, 2000 25.17 25.48 24.60 24.70 6,078,544 -0.46(-1.85%)
Dec 12, 2000 25.22 25.38 24.70 25.17 6,953,685 -0.05(-0.20%)
Dec 11, 2000 25.69 25.79 25.12 25.22 3,850,286 -0.47(-1.84%)
Dec 08, 2000 25.43 26.00 25.28 25.69 3,445,772 +0.27(+1.05%)
Dec 07, 2000 26.11 26.11 24.96 25.43 4,917,027 -0.68(-2.61%)
Dec 06, 2000 25.84 26.57 25.84 26.11 6,313,617 +0.62(+2.44%)
Dec 05, 2000 24.45 25.84 24.13 25.48 6,014,717 +1.04(+4.25%)
Dec 04, 2000 24.80 24.80 24.24 24.45 4,936,536 -0.46(-1.87%)
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.