Walt Disney (NY: DIS )

188.52 USD +0.49 (+0.26%)
Streaming Delayed Price Updated: 1:37 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 34.88 35.88 34.06 35.81 5,221,600 +0.93(+2.67%)
Oct 30, 2000 34.31 36.31 33.81 34.88 4,261,400 +0.57(+1.66%)
Oct 27, 2000 34.81 34.81 33.88 34.31 4,507,800 -0.82(-2.33%)
Oct 26, 2000 34.81 35.50 34.56 35.13 5,424,500 +0.32(+0.92%)
Oct 25, 2000 35.69 35.69 34.31 34.81 3,697,300 -1.38(-3.81%)
Oct 24, 2000 36.19 36.81 35.56 36.19 4,086,600 +0.00(+0.00%)
Oct 23, 2000 36.38 36.69 35.75 36.19 3,561,100 -0.19(-0.52%)
Oct 20, 2000 34.94 37.19 34.31 36.38 5,980,900 +1.44(+4.12%)
Oct 19, 2000 35.50 36.00 34.44 34.94 5,480,900 -0.56(-1.58%)
Oct 18, 2000 35.44 35.94 33.50 35.50 9,348,800 +0.06(+0.17%)
Oct 17, 2000 37.88 37.88 34.25 35.44 8,277,300 -2.81(-7.35%)
Oct 16, 2000 39.13 39.13 37.50 38.25 5,051,100 -1.50(-3.77%)
Oct 13, 2000 39.00 40.06 38.06 39.75 5,736,400 +0.75(+1.92%)
Oct 12, 2000 40.25 40.25 38.75 39.00 5,172,800 -1.31(-3.25%)
Oct 11, 2000 41.38 41.56 40.06 40.31 5,198,300 -1.07(-2.59%)
Oct 10, 2000 41.13 41.94 41.13 41.38 4,884,200 +0.44(+1.07%)
Oct 09, 2000 40.69 41.06 40.56 40.94 2,992,800 +0.25(+0.61%)
Oct 06, 2000 41.25 41.31 39.88 40.69 4,159,800 -0.56(-1.36%)
Oct 05, 2000 40.00 41.50 40.00 41.25 5,533,400 +1.37(+3.44%)
Oct 04, 2000 39.63 40.19 39.63 39.88 4,092,000 +0.57(+1.45%)
Oct 03, 2000 39.50 40.13 39.25 39.31 4,665,300 -0.19(-0.48%)
Oct 02, 2000 38.50 39.88 38.50 39.50 3,581,400 +1.25(+3.27%)
Sep 29, 2000 38.81 39.19 37.94 38.25 4,780,900 -0.56(-1.44%)
Sep 28, 2000 37.75 39.44 37.75 38.81 4,082,700 +1.25(+3.33%)
Sep 27, 2000 37.69 38.38 37.50 37.56 2,603,100 -0.13(-0.34%)
Sep 26, 2000 37.56 38.19 37.50 37.69 3,135,000 +0.13(+0.35%)
Sep 25, 2000 37.44 38.13 37.31 37.56 2,593,100 +0.12(+0.32%)
Sep 22, 2000 37.13 37.81 36.81 37.44 3,751,900 +0.31(+0.83%)
Sep 21, 2000 37.19 37.75 37.00 37.13 3,074,800 -0.06(-0.16%)
Sep 20, 2000 38.31 38.44 37.00 37.19 4,352,300 -1.12(-2.92%)
Sep 19, 2000 38.44 38.50 37.50 38.31 2,984,400 -0.13(-0.34%)
Sep 18, 2000 39.06 39.06 38.00 38.44 2,641,700 -0.75(-1.91%)
Sep 15, 2000 39.38 39.81 38.81 39.19 4,940,600 -0.19(-0.48%)
Sep 14, 2000 39.44 39.44 38.50 39.38 3,065,200 -0.62(-1.55%)
Sep 13, 2000 38.81 40.00 38.81 40.00 3,520,000 +1.37(+3.55%)
Sep 12, 2000 39.75 39.75 38.56 38.63 3,250,800 -1.31(-3.28%)
Sep 11, 2000 40.19 40.19 39.19 39.94 2,471,400 -0.31(-0.77%)
Sep 08, 2000 40.69 40.69 39.69 40.25 3,285,500 -1.25(-3.01%)
Sep 07, 2000 40.00 41.50 39.63 41.50 4,131,400 +1.50(+3.75%)
Sep 06, 2000 38.81 40.00 38.81 40.00 4,354,500 +1.37(+3.55%)
Sep 05, 2000 39.00 39.44 38.56 38.63 3,222,800 -0.37(-0.95%)
Sep 01, 2000 38.95 39.38 38.13 39.00 1,970,500 +0.05(+0.13%)
Aug 31, 2000 38.38 39.81 38.31 38.95 4,441,900 +0.57(+1.49%)
Aug 30, 2000 38.44 38.88 38.13 38.38 3,190,900 -0.06(-0.16%)
Aug 29, 2000 38.06 38.50 37.63 38.44 3,561,100 +0.38(+1.00%)
Aug 28, 2000 38.13 38.44 37.75 38.06 3,003,400 -0.07(-0.18%)
Aug 25, 2000 38.00 38.38 38.00 38.13 2,201,700 +0.25(+0.66%)
Aug 24, 2000 37.63 38.38 37.63 37.88 5,430,200 +0.44(+1.18%)
Aug 23, 2000 37.94 38.38 37.44 37.44 3,260,200 -0.50(-1.32%)
Aug 22, 2000 38.44 38.44 37.69 37.94 3,658,100 -0.50(-1.30%)
Aug 21, 2000 39.13 39.25 38.13 38.44 3,031,900 -0.69(-1.76%)
Aug 18, 2000 40.00 40.00 38.75 39.13 4,485,600 -1.06(-2.64%)
Aug 17, 2000 39.88 40.19 39.31 40.19 2,328,400 +0.31(+0.78%)
Aug 16, 2000 40.38 40.38 39.25 39.88 2,610,300 -0.62(-1.53%)
Aug 15, 2000 40.94 41.13 40.00 40.50 2,882,200 -0.44(-1.07%)
Aug 14, 2000 40.63 41.00 40.38 40.94 2,805,500 +0.31(+0.76%)
Aug 11, 2000 40.50 41.38 40.38 40.63 4,870,000 +0.13(+0.32%)
Aug 10, 2000 40.69 40.75 39.56 40.50 3,625,500 -0.19(-0.47%)
Aug 09, 2000 41.38 41.75 40.31 40.69 3,607,000 -0.69(-1.67%)
Aug 08, 2000 41.38 42.13 41.38 41.38 4,961,400 +0.32(+0.78%)
Aug 07, 2000 42.00 42.00 40.56 41.06 6,057,500 -1.38(-3.25%)
Aug 04, 2000 42.50 42.81 40.94 42.44 14,760,800 -0.06(-0.14%)
Aug 03, 2000 40.13 43.00 39.44 42.50 4,392,500 +2.37(+5.91%)
Aug 02, 2000 39.56 40.19 39.56 40.13 4,555,300 +0.63(+1.59%)
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.