Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 17.10 17.22 16.51 17.22 7,940,719 +0.28(+1.66%)
Jul 30, 2002 16.85 17.23 16.17 16.94 9,111,269 +0.09(+0.52%)
Jul 29, 2002 16.03 16.95 15.85 16.85 10,462,585 +1.31(+8.44%)
Jul 26, 2002 15.83 16.35 15.47 15.54 7,803,086 -0.51(-3.21%)
Jul 25, 2002 15.96 16.51 15.06 16.06 10,448,791 +0.11(+0.67%)
Jul 24, 2002 14.72 16.14 14.47 15.95 13,399,410 +0.77(+5.05%)
Jul 23, 2002 15.49 15.83 14.89 15.18 14,301,488 -0.26(-1.70%)
Jul 22, 2002 16.08 16.27 15.21 15.45 13,762,176 -0.72(-4.45%)
Jul 19, 2002 16.53 16.71 15.90 16.16 11,104,633 -0.99(-5.78%)
Jul 18, 2002 17.49 17.63 17.05 17.16 5,679,089 -0.47(-2.65%)
Jul 17, 2002 17.53 17.74 17.19 17.62 7,789,806 +0.48(+2.78%)
Jul 16, 2002 16.76 17.61 16.71 17.15 9,432,242 -0.32(-1.84%)
Jul 15, 2002 17.53 17.74 16.79 17.47 9,552,786 -0.46(-2.55%)
Jul 12, 2002 17.78 18.39 17.49 17.92 6,182,371 -0.24(-1.34%)
Jul 11, 2002 17.49 18.17 17.30 18.17 8,128,073 +0.40(+2.24%)
Jul 10, 2002 18.31 18.55 17.61 17.77 6,512,814 -0.46(-2.51%)
Jul 09, 2002 18.46 18.82 18.16 18.22 6,760,492 -0.23(-1.26%)
Jul 08, 2002 19.04 19.22 18.31 18.46 6,753,286 -0.77(-3.99%)
Jul 05, 2002 18.55 19.43 18.51 19.22 3,943,903 +0.82(+4.43%)
Jul 04, 2002 17.97 18.47 17.84 18.41 6,358,710 +0.00(+0.00%)
Jul 03, 2002 17.97 18.47 17.84 18.41 6,358,710 +0.44(+2.43%)
Jul 02, 2002 17.65 18.17 17.10 17.97 11,603,488 +0.14(+0.76%)
Jul 01, 2002 18.36 18.54 17.72 17.84 8,010,307 -0.52(-2.86%)
Jun 28, 2002 18.26 18.44 17.96 18.36 14,653,961 -0.15(-0.79%)
Jun 27, 2002 18.85 18.85 17.92 18.51 12,979,819 +0.03(+0.16%)
Jun 26, 2002 18.12 18.64 18.07 18.48 10,150,775 -0.20(-1.09%)
Jun 25, 2002 19.09 19.09 18.63 18.68 8,831,062 +0.22(+1.21%)
Jun 24, 2002 18.70 18.94 18.26 18.46 14,463,312 -0.24(-1.30%)
Jun 21, 2002 18.75 18.98 18.60 18.70 13,538,381 -0.30(-1.58%)
Jun 20, 2002 20.16 20.17 18.93 19.00 11,958,329 -1.26(-6.23%)
Jun 19, 2002 20.64 20.84 20.16 20.26 8,677,267 -1.06(-4.97%)
Jun 18, 2002 21.13 21.56 20.91 21.32 5,633,074 +0.41(+1.95%)
Jun 17, 2002 20.40 21.16 20.25 20.91 5,454,470 +0.49(+2.38%)
Jun 14, 2002 19.91 20.59 19.14 20.43 6,975,846 -0.01(-0.05%)
Jun 13, 2002 20.40 20.57 20.20 20.44 7,088,361 -0.11(-0.52%)
Jun 12, 2002 20.92 21.03 19.43 20.55 11,556,135 -0.42(-1.99%)
Jun 11, 2002 21.37 21.73 20.86 20.96 6,770,786 -0.39(-1.82%)
Jun 10, 2002 21.13 21.65 20.93 21.35 5,515,720 +0.32(+1.52%)
Jun 07, 2002 20.64 21.20 20.50 21.03 7,822,130 -0.05(-0.23%)
Jun 06, 2002 21.76 21.76 20.92 21.08 5,719,133 -0.41(-1.90%)
Jun 05, 2002 21.60 22.02 21.40 21.49 6,964,110 -0.12(-0.54%)
Jun 04, 2002 21.61 21.81 21.36 21.60 9,708,743 -0.25(-1.16%)
Jun 03, 2002 22.34 22.69 21.66 21.86 7,170,097 -0.40(-1.79%)
May 31, 2002 22.34 22.75 22.15 22.26 6,009,326 -0.31(-1.38%)
May 30, 2002 22.10 22.63 21.95 22.57 5,121,248 +0.17(+0.78%)
May 29, 2002 22.88 22.97 22.20 22.39 6,489,034 -0.48(-2.08%)
May 28, 2002 23.12 23.22 22.79 22.87 4,753,025 -0.02(-0.08%)
May 27, 2002 23.27 23.29 22.69 22.89 3,411,180 +0.00(+0.00%)
May 24, 2002 23.27 23.29 22.69 22.89 3,411,180 -0.26(-1.13%)
May 23, 2002 23.02 23.15 22.63 23.15 6,918,507 +0.37(+1.62%)
May 22, 2002 23.07 23.12 22.41 22.78 6,212,121 -0.38(-1.64%)
May 21, 2002 23.78 23.83 22.87 23.16 6,064,194 -0.57(-2.42%)
May 20, 2002 23.90 23.95 23.47 23.73 3,640,328 -0.41(-1.69%)
May 17, 2002 23.61 24.16 23.61 24.14 4,454,288 +0.31(+1.30%)
May 16, 2002 23.95 24.01 23.60 23.83 4,554,039 +0.03(+0.12%)
May 15, 2002 23.41 24.27 23.40 23.80 6,584,976 +0.10(+0.41%)
May 14, 2002 23.31 23.79 23.12 23.70 6,192,974 +0.92(+4.05%)
May 13, 2002 22.78 22.93 22.60 22.78 3,591,431 +0.29(+1.30%)
May 10, 2002 22.88 22.88 22.39 22.49 5,111,262 -0.39(-1.70%)
May 09, 2002 22.93 23.12 22.60 22.88 4,809,540 -0.27(-1.17%)
May 08, 2002 22.34 23.22 22.29 23.15 6,122,356 +0.91(+4.11%)
May 07, 2002 22.25 22.66 22.13 22.24 5,405,676 +0.00(+0.00%)
May 06, 2002 22.70 22.91 22.24 22.24 4,078,860 -0.69(-3.01%)
May 03, 2002 23.12 23.28 22.44 22.93 4,748,187 -0.42(-1.79%)
May 02, 2002 23.75 23.99 23.10 23.34 5,853,575 -0.14(-0.58%)
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.