Walt Disney (NY: DIS )

172.61 USD -1.36 (-0.78%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 32.75 34.00 32.25 34.00 5,433,300 +1.25(+3.82%)
Feb 28, 2000 32.00 32.94 32.00 32.75 7,840,000 +1.75(+5.65%)
Feb 25, 2000 33.06 33.06 31.00 31.00 8,330,500 -2.19(-6.60%)
Feb 24, 2000 34.06 34.06 32.44 33.19 8,229,500 -0.94(-2.75%)
Feb 23, 2000 33.38 34.63 32.63 34.13 8,263,600 +0.75(+2.25%)
Feb 22, 2000 35.44 35.44 32.63 33.38 12,573,300 -2.12(-5.97%)
Feb 18, 2000 36.38 36.38 35.31 35.50 6,409,700 -1.00(-2.74%)
Feb 17, 2000 36.88 36.88 35.69 36.50 4,693,300 -0.44(-1.19%)
Feb 16, 2000 36.88 37.25 36.56 36.94 4,417,500 +0.06(+0.16%)
Feb 15, 2000 37.00 37.19 35.38 36.88 6,991,100 -0.12(-0.32%)
Feb 14, 2000 37.38 37.38 36.63 37.00 5,132,200 -0.88(-2.32%)
Feb 11, 2000 36.94 38.63 36.81 37.88 7,154,400 +0.94(+2.54%)
Feb 10, 2000 37.69 37.88 36.88 36.94 5,604,500 -0.75(-1.99%)
Feb 09, 2000 37.56 39.00 37.13 37.69 6,078,100 +0.13(+0.35%)
Feb 08, 2000 37.94 37.94 37.00 37.56 5,703,400 -0.44(-1.16%)
Feb 07, 2000 38.13 38.44 37.56 38.00 6,070,800 -0.13(-0.34%)
Feb 04, 2000 37.88 38.25 37.00 38.13 6,193,000 +0.25(+0.66%)
Feb 03, 2000 37.56 38.50 37.56 37.88 10,761,400 +0.63(+1.69%)
Feb 02, 2000 36.00 38.00 35.81 37.25 9,286,700 +1.25(+3.47%)
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.