Walt Disney (NY: DIS )

189.99 USD +1.96 (+1.04%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 28.81 29.19 27.87 28.94 5,884,700 +0.13(+0.45%)
Nov 29, 2000 29.87 29.87 28.37 28.81 5,032,500 -1.06(-3.55%)
Nov 28, 2000 29.94 30.44 29.56 29.87 4,901,600 -0.07(-0.23%)
Nov 27, 2000 29.75 30.56 29.62 29.94 4,871,400 +0.19(+0.64%)
Nov 24, 2000 29.06 29.94 28.56 29.75 3,117,000 +0.69(+2.37%)
Nov 22, 2000 29.31 29.31 28.50 29.06 4,910,500 -0.31(-1.06%)
Nov 21, 2000 29.50 29.50 28.56 29.37 5,857,500 -0.50(-1.67%)
Nov 20, 2000 30.19 30.50 29.56 29.87 4,854,500 -0.32(-1.06%)
Nov 17, 2000 30.87 31.19 29.69 30.19 6,159,500 -0.68(-2.20%)
Nov 16, 2000 31.81 32.13 30.37 30.87 4,070,300 -0.94(-2.96%)
Nov 15, 2000 31.12 32.50 31.12 31.81 6,013,900 +0.87(+2.81%)
Nov 14, 2000 30.62 31.75 30.62 30.94 6,913,800 +0.50(+1.64%)
Nov 13, 2000 31.31 31.31 30.00 30.44 11,701,700 -1.25(-3.94%)
Nov 10, 2000 31.19 32.19 31.19 31.69 13,285,500 +0.57(+1.83%)
Nov 09, 2000 33.50 33.50 30.81 31.12 25,450,900 -5.76(-15.62%)
Nov 08, 2000 37.13 38.00 36.81 36.88 3,822,200 -0.25(-0.67%)
Nov 07, 2000 37.19 37.19 36.50 37.13 2,582,500 -0.18(-0.48%)
Nov 06, 2000 38.06 38.13 37.00 37.31 2,895,500 -0.75(-1.97%)
Nov 03, 2000 37.31 38.25 37.00 38.06 4,364,400 +0.75(+2.01%)
Nov 02, 2000 36.63 37.63 36.63 37.31 4,350,800 +0.68(+1.86%)
Nov 01, 2000 35.81 37.00 34.81 36.63 5,070,300 +0.82(+2.29%)
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%)
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.