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 (%)
Mar 30, 2001 27.30 28.03 26.84 27.78 3,896,756 +0.49(+1.78%)
Mar 29, 2001 27.55 27.66 26.57 27.30 3,583,710 -0.25(-0.92%)
Mar 28, 2001 27.70 27.70 26.70 27.55 9,291,314 -0.82(-2.88%)
Mar 27, 2001 27.12 28.91 27.08 28.37 8,348,677 +1.24(+4.58%)
Mar 26, 2001 27.02 27.69 26.47 27.12 5,383,337 +0.10(+0.36%)
Mar 23, 2001 26.20 27.19 25.79 27.02 7,629,114 +0.83(+3.15%)
Mar 22, 2001 26.60 26.71 25.32 26.20 9,258,888 -0.40(-1.50%)
Mar 21, 2001 26.14 27.10 25.71 26.60 7,612,643 +0.46(+1.75%)
Mar 20, 2001 27.21 27.42 25.88 26.14 4,421,965 -1.07(-3.93%)
Mar 19, 2001 26.73 27.39 26.53 27.21 3,928,565 +0.48(+1.78%)
Mar 16, 2001 27.19 27.19 26.29 26.73 8,368,853 -0.47(-1.71%)
Mar 15, 2001 26.32 27.32 26.23 27.20 5,341,749 +0.88(+3.36%)
Mar 14, 2001 27.22 27.25 25.55 26.32 6,108,047 -0.90(-3.32%)
Mar 13, 2001 26.72 27.37 26.15 27.22 8,700,017 +0.50(+1.85%)
Mar 12, 2001 28.55 28.55 26.23 26.72 7,329,965 -2.15(-7.44%)
Mar 09, 2001 29.00 29.31 28.56 28.87 3,649,387 -0.13(-0.44%)
Mar 08, 2001 29.12 29.50 28.90 29.00 5,052,894 -0.13(-0.43%)
Mar 07, 2001 29.05 29.53 29.05 29.12 6,243,107 +0.24(+0.84%)
Mar 06, 2001 28.69 29.05 28.27 28.88 7,489,319 +0.19(+0.68%)
Mar 05, 2001 29.13 29.14 28.46 28.69 4,390,567 -0.45(-1.53%)
Mar 02, 2001 29.34 29.34 27.86 29.13 6,824,624 -0.34(-1.15%)
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.