Walt Disney (NY: DIS )

181.21 USD -1.58 (-0.86%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 23.02 23.50 22.75 23.18 7,729,800 +0.16(+0.70%)
Apr 29, 2002 23.90 23.99 22.78 23.02 6,460,200 -1.08(-4.48%)
Apr 26, 2002 24.50 24.87 23.77 24.10 10,868,500 -0.90(-3.60%)
Apr 25, 2002 24.25 25.15 23.68 25.00 9,076,500 +0.48(+1.96%)
Apr 24, 2002 24.70 25.00 24.50 24.52 6,409,300 +0.02(+0.08%)
Apr 23, 2002 24.69 25.10 24.30 24.50 5,435,700 -0.04(-0.16%)
Apr 22, 2002 25.00 25.14 24.48 24.54 5,843,000 -0.41(-1.64%)
Apr 19, 2002 24.75 25.17 24.75 24.95 16,700,600 +0.55(+2.25%)
Apr 18, 2002 24.13 24.47 23.25 24.40 10,922,900 +0.29(+1.20%)
Apr 17, 2002 24.00 24.25 23.80 24.11 6,523,400 +0.21(+0.88%)
Apr 16, 2002 24.10 24.14 23.77 23.90 5,252,600 +0.26(+1.10%)
Apr 15, 2002 24.00 24.00 23.44 23.64 4,099,100 -0.36(-1.50%)
Apr 12, 2002 23.48 24.05 23.40 24.00 4,825,600 +0.53(+2.26%)
Apr 11, 2002 23.90 24.09 23.27 23.47 7,603,100 -0.58(-2.41%)
Apr 10, 2002 23.45 24.24 23.25 24.05 10,055,300 +0.98(+4.25%)
Apr 09, 2002 23.20 23.47 23.02 23.07 4,507,000 -0.05(-0.22%)
Apr 08, 2002 22.75 23.18 22.73 23.12 5,091,200 -0.12(-0.52%)
Apr 05, 2002 22.71 23.62 22.51 23.24 8,022,600 +0.68(+3.01%)
Apr 04, 2002 22.44 22.78 22.25 22.56 4,999,500 +0.12(+0.53%)
Apr 03, 2002 22.76 22.79 22.20 22.44 5,632,700 -0.32(-1.41%)
Apr 02, 2002 22.80 22.90 22.50 22.76 4,447,700 -0.14(-0.61%)
Apr 01, 2002 22.65 22.99 22.10 22.90 6,208,600 -0.18(-0.78%)
Mar 29, 2002 23.15 23.28 22.86 23.08 5,970,600 +0.00(+0.00%)
Mar 28, 2002 23.15 23.28 22.86 23.08 5,970,600 +0.19(+0.83%)
Mar 27, 2002 22.77 23.05 22.65 22.89 5,259,400 +0.03(+0.13%)
Mar 26, 2002 23.05 23.65 22.65 22.86 7,646,500 -0.34(-1.47%)
Mar 25, 2002 23.70 23.70 23.05 23.20 4,577,200 -0.25(-1.07%)
Mar 22, 2002 23.65 23.74 23.26 23.45 3,985,300 -0.18(-0.76%)
Mar 21, 2002 24.00 24.10 23.18 23.63 4,487,600 -0.37(-1.54%)
Mar 20, 2002 24.15 24.38 23.82 24.00 5,022,200 -0.30(-1.23%)
Mar 19, 2002 24.92 24.92 23.96 24.30 7,397,700 -0.21(-0.86%)
Mar 18, 2002 24.48 25.00 24.19 24.51 7,647,500 +0.19(+0.78%)
Mar 15, 2002 23.97 24.40 23.80 24.32 11,325,600 +0.82(+3.49%)
Mar 14, 2002 23.39 23.55 23.18 23.50 5,885,600 +0.03(+0.13%)
Mar 13, 2002 23.71 23.90 23.35 23.47 4,067,600 -0.24(-1.01%)
Mar 12, 2002 23.82 23.97 23.44 23.71 5,805,000 -0.21(-0.88%)
Mar 11, 2002 23.60 24.08 23.50 23.92 3,620,300 +0.17(+0.72%)
Mar 08, 2002 24.00 24.10 23.36 23.75 10,281,200 -0.01(-0.04%)
Mar 07, 2002 24.15 24.15 23.55 23.76 7,876,900 -0.39(-1.61%)
Mar 06, 2002 24.00 24.16 23.79 24.15 8,954,600 +0.11(+0.46%)
Mar 05, 2002 23.50 24.26 23.44 24.04 11,404,800 +0.48(+2.04%)
Mar 04, 2002 24.00 24.00 23.25 23.56 9,546,100 -0.43(-1.79%)
Mar 01, 2002 22.95 24.00 22.80 23.99 9,286,400 +0.99(+4.30%)
Feb 28, 2002 23.75 23.76 22.86 23.00 15,342,400 -1.25(-5.15%)
Feb 27, 2002 24.05 24.50 24.00 24.25 7,817,800 +0.36(+1.51%)
Feb 26, 2002 24.47 24.60 23.58 23.89 6,558,900 -0.33(-1.36%)
Feb 25, 2002 23.92 24.40 23.83 24.22 6,400,400 +0.55(+2.32%)
Feb 22, 2002 23.49 24.25 23.27 23.67 4,302,100 -0.06(-0.25%)
Feb 21, 2002 24.10 24.35 23.57 23.73 6,293,500 -0.60(-2.47%)
Feb 20, 2002 23.20 24.44 23.05 24.33 10,686,200 +1.47(+6.43%)
Feb 19, 2002 23.70 23.89 22.85 22.86 7,493,800 -1.04(-4.35%)
Feb 18, 2002 24.19 24.30 23.76 23.90 6,607,500 +0.00(+0.00%)
Feb 15, 2002 24.19 24.30 23.76 23.90 6,600,900 -0.34(-1.40%)
Feb 14, 2002 24.00 24.39 23.95 24.24 6,835,800 +0.37(+1.55%)
Feb 13, 2002 23.25 24.00 23.07 23.87 7,164,000 +0.47(+2.01%)
Feb 12, 2002 23.50 23.70 23.15 23.40 9,672,000 -0.55(-2.30%)
Feb 11, 2002 23.26 24.04 23.11 23.95 7,621,600 +0.53(+2.26%)
Feb 08, 2002 22.55 23.59 22.33 23.42 10,021,100 +0.87(+3.86%)
Feb 07, 2002 21.63 22.59 21.53 22.55 10,349,100 +1.13(+5.28%)
Feb 06, 2002 21.65 22.15 21.20 21.42 6,859,700 -0.38(-1.74%)
Feb 05, 2002 21.50 21.98 21.45 21.80 6,407,800 +0.12(+0.55%)
Feb 04, 2002 22.46 22.46 21.65 21.68 7,596,400 -0.77(-3.43%)
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.