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 (%)
Sep 29, 2000 37.70 38.07 36.86 37.16 4,921,541 -0.54(-1.44%)
Sep 28, 2000 36.67 38.31 36.67 37.70 4,202,802 +1.21(+3.33%)
Sep 27, 2000 36.61 37.28 36.43 36.49 2,679,676 -0.13(-0.34%)
Sep 26, 2000 36.49 37.10 36.43 36.61 3,227,223 +0.13(+0.35%)
Sep 25, 2000 36.37 37.04 36.24 36.49 2,669,382 +0.12(+0.32%)
Sep 22, 2000 36.07 36.73 35.76 36.37 3,862,270 +0.30(+0.83%)
Sep 21, 2000 36.13 36.67 35.94 36.07 3,165,252 -0.06(-0.16%)
Sep 20, 2000 37.22 37.34 35.94 36.13 4,480,332 -1.09(-2.92%)
Sep 19, 2000 37.34 37.40 36.43 37.22 3,072,192 -0.13(-0.34%)
Sep 18, 2000 37.94 37.94 36.91 37.34 2,719,411 -0.73(-1.91%)
Sep 15, 2000 38.25 38.67 37.70 38.07 5,085,939 -0.18(-0.48%)
Sep 14, 2000 38.31 38.31 37.40 38.25 3,155,369 -0.60(-1.55%)
Sep 13, 2000 37.70 38.86 37.70 38.86 3,623,548 +1.33(+3.55%)
Sep 12, 2000 38.61 38.61 37.46 37.53 3,346,429 -1.27(-3.28%)
Sep 11, 2000 39.04 39.04 38.07 38.80 2,544,101 -0.30(-0.77%)
Sep 08, 2000 39.53 39.53 38.56 39.10 3,382,150 -1.21(-3.01%)
Sep 07, 2000 38.86 40.31 38.50 40.31 4,252,934 +1.46(+3.75%)
Sep 06, 2000 37.70 38.86 37.70 38.86 4,482,597 +1.33(+3.55%)
Sep 05, 2000 37.89 38.31 37.46 37.53 3,317,606 -0.36(-0.95%)
Sep 01, 2000 37.84 38.25 37.04 37.89 2,028,466 +0.05(+0.13%)
Aug 31, 2000 37.28 38.67 37.22 37.84 4,572,568 +0.55(+1.49%)
Aug 30, 2000 37.34 37.77 37.04 37.28 3,284,767 -0.06(-0.16%)
Aug 29, 2000 36.97 37.40 36.55 37.34 3,665,857 +0.37(+1.00%)
Aug 28, 2000 37.04 37.34 36.67 36.97 3,091,751 -0.07(-0.18%)
Aug 25, 2000 36.91 37.28 36.91 37.04 2,266,468 +0.24(+0.66%)
Aug 24, 2000 36.55 37.28 36.55 36.80 5,589,941 +0.43(+1.18%)
Aug 23, 2000 36.86 37.28 36.37 36.37 3,356,106 -0.49(-1.32%)
Aug 22, 2000 37.34 37.34 36.61 36.86 3,765,711 -0.49(-1.30%)
Aug 21, 2000 38.01 38.13 37.04 37.34 3,121,090 -0.67(-1.76%)
Aug 18, 2000 38.86 38.86 37.64 38.01 4,617,554 -1.03(-2.64%)
Aug 17, 2000 38.74 39.04 38.19 39.04 2,396,895 +0.30(+0.78%)
Aug 16, 2000 39.23 39.23 38.13 38.74 2,687,087 -0.60(-1.53%)
Aug 15, 2000 39.77 39.95 38.86 39.34 2,966,986 -0.43(-1.07%)
Aug 14, 2000 39.47 39.83 39.23 39.77 2,888,030 +0.30(+0.76%)
Aug 11, 2000 39.34 40.20 39.23 39.47 5,013,262 +0.13(+0.32%)
Aug 10, 2000 39.53 39.59 38.43 39.34 3,732,152 -0.18(-0.47%)
Aug 09, 2000 40.20 40.56 39.16 39.53 3,713,108 -0.67(-1.67%)
Aug 08, 2000 40.20 40.93 40.20 40.20 5,107,351 +0.31(+0.78%)
Aug 07, 2000 40.80 40.80 39.40 39.89 6,235,695 -1.34(-3.25%)
Aug 04, 2000 41.29 41.59 39.77 41.23 15,195,022 -0.06(-0.14%)
Aug 03, 2000 38.98 41.77 38.31 41.29 4,521,715 +2.30(+5.91%)
Aug 02, 2000 38.43 39.04 38.43 38.98 4,689,304 +0.61(+1.59%)
Aug 01, 2000 37.89 39.16 37.89 38.37 8,487,545 +0.91(+2.44%)
Jul 31, 2000 36.91 37.64 36.91 37.46 4,260,655 +0.66(+1.80%)
Jul 28, 2000 36.91 37.10 36.13 36.80 2,557,587 -0.12(-0.32%)
Jul 27, 2000 36.97 37.40 36.49 36.91 2,780,559 -0.06(-0.16%)
Jul 26, 2000 36.43 37.16 36.00 36.97 4,785,143 +0.54(+1.49%)
Jul 25, 2000 35.58 36.55 35.27 36.43 3,799,990 +0.85(+2.38%)
Jul 24, 2000 36.19 36.19 35.52 35.58 3,027,104 -0.79(-2.16%)
Jul 21, 2000 37.53 37.58 36.13 36.37 3,843,432 -1.16(-3.08%)
Jul 20, 2000 36.43 38.19 36.43 37.53 5,563,074 +1.58(+4.41%)
Jul 19, 2000 35.40 36.49 35.40 35.94 6,094,665 +1.21(+3.50%)
Jul 18, 2000 35.16 35.16 34.37 34.73 4,772,687 -0.79(-2.22%)
Jul 17, 2000 36.37 36.37 35.10 35.52 4,525,215 -0.85(-2.35%)
Jul 14, 2000 36.07 36.43 35.21 36.37 4,177,169 +0.30(+0.83%)
Jul 13, 2000 35.21 36.61 35.21 36.07 5,171,689 +1.04(+2.97%)
Jul 12, 2000 35.03 37.04 35.03 35.03 4,221,949 +0.06(+0.17%)
Jul 11, 2000 36.67 36.67 34.97 34.97 3,896,344 -1.76(-4.79%)
Jul 10, 2000 36.91 37.34 36.37 36.73 4,194,669 -0.18(-0.50%)
Jul 07, 2000 36.43 37.04 35.46 36.91 9,473,418 +0.49(+1.33%)
Jul 06, 2000 36.97 38.07 36.37 36.43 3,933,712 -0.54(-1.47%)
Jul 05, 2000 37.46 37.77 36.80 36.97 4,279,287 -0.49(-1.30%)
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.