Walt Disney (NY: DIS )

189.99 USD +1.96 (+1.04%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.05 15.39 14.60 15.14 11,266,500 -0.10(-0.66%)
Sep 27, 2002 15.75 15.90 15.15 15.24 10,869,100 -0.66(-4.15%)
Sep 26, 2002 15.47 15.98 15.24 15.90 8,631,300 +0.47(+3.05%)
Sep 25, 2002 15.10 15.50 14.71 15.43 7,936,600 +0.68(+4.61%)
Sep 24, 2002 14.65 15.20 14.59 14.75 12,791,400 -0.32(-2.12%)
Sep 23, 2002 14.90 15.15 14.70 15.07 7,184,700 -0.17(-1.12%)
Sep 20, 2002 14.95 15.29 14.85 15.24 9,912,500 +0.43(+2.90%)
Sep 19, 2002 15.25 15.49 14.81 14.81 6,543,600 -0.93(-5.91%)
Sep 18, 2002 15.66 16.00 15.36 15.74 8,437,900 -0.24(-1.50%)
Sep 17, 2002 16.12 16.25 15.75 15.98 7,243,600 +0.16(+1.01%)
Sep 16, 2002 15.50 15.91 15.33 15.82 6,046,400 +0.32(+2.06%)
Sep 13, 2002 15.50 15.76 15.23 15.50 6,533,900 +0.00(+0.00%)
Sep 12, 2002 16.10 16.10 15.37 15.50 5,653,700 -0.68(-4.20%)
Sep 11, 2002 16.40 16.64 16.10 16.18 3,700,100 -0.07(-0.43%)
Sep 10, 2002 15.90 16.32 15.78 16.25 6,764,400 +0.35(+2.20%)
Sep 09, 2002 15.33 16.20 15.05 15.90 7,142,900 +0.54(+3.52%)
Sep 06, 2002 14.97 15.52 14.91 15.36 6,157,600 +0.60(+4.07%)
Sep 05, 2002 15.04 15.04 14.54 14.76 5,498,700 -0.28(-1.86%)
Sep 04, 2002 14.98 15.23 14.73 15.04 6,543,500 +0.31(+2.10%)
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.