Walt Disney (NY: DIS )

135.42 USD +1.82 (+1.36%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 15.95 16.45 15.82 16.31 5,992,400 +0.27(+1.68%)
Dec 30, 2002 15.66 16.06 15.50 16.04 7,547,800 +0.03(+0.19%)
Dec 27, 2002 16.40 16.67 15.94 16.01 5,486,800 -0.55(-3.32%)
Dec 26, 2002 16.45 16.95 16.45 16.56 4,118,200 +0.15(+0.91%)
Dec 24, 2002 16.30 16.64 16.30 16.41 2,362,300 -0.22(-1.32%)
Dec 23, 2002 16.50 16.97 16.47 16.63 5,711,600 +0.17(+1.03%)
Dec 20, 2002 16.55 16.70 16.21 16.46 7,543,000 +0.26(+1.60%)
Dec 19, 2002 16.42 16.65 15.99 16.20 7,133,800 -0.33(-2.00%)
Dec 18, 2002 17.04 17.04 16.40 16.53 7,256,300 -0.50(-2.94%)
Dec 17, 2002 16.85 17.24 16.76 17.03 5,328,800 +0.15(+0.89%)
Dec 16, 2002 16.65 17.05 16.55 16.88 5,886,000 +0.36(+2.18%)
Dec 13, 2002 16.52 16.75 16.40 16.52 5,997,100 -0.35(-2.07%)
Dec 12, 2002 16.72 17.05 16.54 16.87 5,649,900 +0.01(+0.06%)
Dec 11, 2002 16.65 17.15 16.62 16.86 5,383,700 -0.18(-1.06%)
Dec 10, 2002 16.65 17.18 16.50 17.04 9,552,000 +0.19(+1.13%)
Dec 09, 2002 17.13 17.23 16.77 16.85 6,183,600 -0.32(-1.86%)
Dec 06, 2002 17.25 17.44 16.85 17.17 9,598,700 -0.47(-2.66%)
Dec 05, 2002 17.73 17.80 17.30 17.64 6,378,300 -0.04(-0.23%)
Dec 04, 2002 17.44 17.90 16.85 17.68 17,131,000 -0.86(-4.64%)
Dec 03, 2002 19.00 19.09 18.45 18.54 7,201,900 -0.85(-4.38%)
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.