Walt Disney (NY: DIS )

113.85 +1.90 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 17.49 18.26 17.25 18.09 13,015,231 +1.04(+6.10%)
Sep 27, 2001 16.76 17.28 16.64 17.05 7,944,013 +0.11(+0.63%)
Sep 26, 2001 17.39 17.40 16.81 16.94 14,387,239 -0.02(-0.11%)
Sep 25, 2001 17.38 17.45 16.76 16.96 17,160,592 -0.43(-2.46%)
Sep 24, 2001 17.49 17.97 17.01 17.39 24,687,382 +0.03(+0.17%)
Sep 21, 2001 16.03 17.68 15.56 17.36 45,005,812 +0.86(+5.24%)
Sep 20, 2001 17.39 17.81 15.06 16.49 62,864,040 -1.48(-8.22%)
Sep 19, 2001 17.73 18.17 16.33 17.97 25,800,696 +0.10(+0.54%)
Sep 18, 2001 19.42 19.43 17.24 17.87 23,819,480 -0.83(-4.42%)
Sep 17, 2001 18.46 20.40 18.31 18.70 47,593,768 -4.21(-18.36%)
Sep 10, 2001 22.83 23.30 22.59 22.91 7,471,819 -0.51(-2.20%)
Sep 07, 2001 23.41 23.70 22.49 23.42 8,950,371 -0.37(-1.55%)
Sep 06, 2001 24.30 24.67 23.54 23.79 6,642,726 -0.85(-3.43%)
Sep 05, 2001 24.73 25.10 24.38 24.64 4,778,658 -0.34(-1.36%)
Sep 04, 2001 24.38 25.31 24.29 24.98 5,473,823 +0.27(+1.10%)
Aug 31, 2001 23.86 24.79 23.86 24.70 4,157,507 +0.78(+3.25%)
Aug 30, 2001 24.64 24.92 23.72 23.93 5,326,102 -0.76(-3.07%)
Aug 29, 2001 25.14 25.14 24.63 24.68 3,477,783 -0.34(-1.36%)
Aug 28, 2001 25.65 25.87 24.92 25.02 3,284,047 -0.62(-2.42%)
Aug 27, 2001 26.03 26.16 25.64 25.65 3,327,076 -0.24(-0.94%)
Aug 24, 2001 25.42 26.08 25.31 25.89 3,869,064 +0.49(+1.91%)
Aug 23, 2001 25.16 25.56 25.14 25.40 3,011,766 +0.04(+0.15%)
Aug 22, 2001 25.06 25.64 24.89 25.36 3,634,769 +0.30(+1.20%)
Aug 21, 2001 25.24 25.59 24.92 25.06 4,191,066 -0.10(-0.39%)
Aug 20, 2001 24.97 25.24 24.77 25.16 4,298,126 +0.24(+0.97%)
Aug 17, 2001 25.69 25.94 24.38 24.92 6,983,875 -0.78(-3.02%)
Aug 16, 2001 25.74 25.79 25.40 25.69 7,581,452 -0.17(-0.64%)
Aug 15, 2001 26.23 26.50 25.80 25.86 5,024,585 -0.45(-1.70%)
Aug 14, 2001 26.46 26.69 26.24 26.31 3,791,755 -0.16(-0.59%)
Aug 13, 2001 26.62 26.80 26.37 26.46 3,575,886 -0.16(-0.58%)
Aug 10, 2001 26.28 26.73 26.10 26.62 4,758,275 +0.16(+0.59%)
Aug 09, 2001 26.25 27.18 26.03 26.46 5,549,176 +0.21(+0.81%)
Aug 08, 2001 26.49 26.61 26.04 26.25 5,489,367 -0.27(-1.03%)
Aug 07, 2001 26.06 26.86 26.00 26.52 6,181,445 +0.46(+1.75%)
Aug 06, 2001 25.94 26.25 25.86 26.06 5,419,779 +0.22(+0.86%)
Aug 03, 2001 26.33 26.71 25.84 25.84 9,782,964 +0.10(+0.38%)
Aug 02, 2001 26.28 26.39 25.65 25.74 8,030,381 -0.17(-0.64%)
Aug 01, 2001 25.79 26.09 25.51 25.91 6,751,021 +0.31(+1.21%)
Jul 31, 2001 25.86 26.07 25.43 25.60 8,078,661 -0.24(-0.94%)
Jul 30, 2001 26.49 26.62 25.65 25.84 6,649,726 -0.42(-1.59%)
Jul 27, 2001 26.13 26.57 26.06 26.26 4,130,948 +0.13(+0.48%)
Jul 26, 2001 25.71 26.33 25.55 26.13 9,517,271 +0.42(+1.62%)
Jul 25, 2001 25.40 25.89 25.32 25.71 6,382,490 +0.31(+1.22%)
Jul 24, 2001 26.11 26.11 25.29 25.40 5,306,955 -0.71(-2.72%)
Jul 23, 2001 26.23 26.50 26.00 26.11 4,752,510 -0.12(-0.44%)
Jul 20, 2001 26.37 26.62 26.06 26.23 4,536,745 -0.15(-0.55%)
Jul 19, 2001 26.24 26.96 26.00 26.37 6,219,327 +0.14(+0.52%)
Jul 18, 2001 26.96 26.96 26.13 26.24 5,936,443 -1.25(-4.56%)
Jul 17, 2001 26.81 27.49 26.64 27.49 5,434,191 +0.68(+2.54%)
Jul 16, 2001 27.38 27.80 26.69 26.81 5,871,899 -0.57(-2.09%)
Jul 13, 2001 26.83 27.49 26.74 27.38 8,163,793 +0.55(+2.06%)
Jul 12, 2001 27.20 27.29 26.04 26.83 7,411,289 -0.37(-1.36%)
Jul 11, 2001 26.33 27.39 26.33 27.20 8,454,810 +0.87(+3.32%)
Jul 10, 2001 26.90 27.01 26.24 26.33 4,081,742 -0.57(-2.13%)
Jul 09, 2001 26.92 27.35 26.63 26.90 3,676,152 -0.02(-0.07%)
Jul 06, 2001 27.32 27.32 26.49 26.92 4,599,024 -0.47(-1.70%)
Jul 05, 2001 27.54 27.85 27.30 27.38 3,613,666 -0.16(-0.56%)
Jul 03, 2001 27.91 27.91 27.44 27.54 2,893,074 -0.38(-1.36%)
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.