Walt Disney (NY: DIS )

181.79 USD +0.28 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 23.15 23.28 22.86 23.08 5,970,600 +0.00(+0.00%)
Mar 28, 2002 23.15 23.28 22.86 23.08 5,970,600 +0.19(+0.83%)
Mar 27, 2002 22.77 23.05 22.65 22.89 5,259,400 +0.03(+0.13%)
Mar 26, 2002 23.05 23.65 22.65 22.86 7,646,500 -0.34(-1.47%)
Mar 25, 2002 23.70 23.70 23.05 23.20 4,577,200 -0.25(-1.07%)
Mar 22, 2002 23.65 23.74 23.26 23.45 3,985,300 -0.18(-0.76%)
Mar 21, 2002 24.00 24.10 23.18 23.63 4,487,600 -0.37(-1.54%)
Mar 20, 2002 24.15 24.38 23.82 24.00 5,022,200 -0.30(-1.23%)
Mar 19, 2002 24.92 24.92 23.96 24.30 7,397,700 -0.21(-0.86%)
Mar 18, 2002 24.48 25.00 24.19 24.51 7,647,500 +0.19(+0.78%)
Mar 15, 2002 23.97 24.40 23.80 24.32 11,325,600 +0.82(+3.49%)
Mar 14, 2002 23.39 23.55 23.18 23.50 5,885,600 +0.03(+0.13%)
Mar 13, 2002 23.71 23.90 23.35 23.47 4,067,600 -0.24(-1.01%)
Mar 12, 2002 23.82 23.97 23.44 23.71 5,805,000 -0.21(-0.88%)
Mar 11, 2002 23.60 24.08 23.50 23.92 3,620,300 +0.17(+0.72%)
Mar 08, 2002 24.00 24.10 23.36 23.75 10,281,200 -0.01(-0.04%)
Mar 07, 2002 24.15 24.15 23.55 23.76 7,876,900 -0.39(-1.61%)
Mar 06, 2002 24.00 24.16 23.79 24.15 8,954,600 +0.11(+0.46%)
Mar 05, 2002 23.50 24.26 23.44 24.04 11,404,800 +0.48(+2.04%)
Mar 04, 2002 24.00 24.00 23.25 23.56 9,546,100 -0.43(-1.79%)
Mar 01, 2002 22.95 24.00 22.80 23.99 9,286,400 +0.99(+4.30%)
Feb 28, 2002 23.75 23.76 22.86 23.00 15,342,400 -1.25(-5.15%)
Feb 27, 2002 24.05 24.50 24.00 24.25 7,817,800 +0.36(+1.51%)
Feb 26, 2002 24.47 24.60 23.58 23.89 6,558,900 -0.33(-1.36%)
Feb 25, 2002 23.92 24.40 23.83 24.22 6,400,400 +0.55(+2.32%)
Feb 22, 2002 23.49 24.25 23.27 23.67 4,302,100 -0.06(-0.25%)
Feb 21, 2002 24.10 24.35 23.57 23.73 6,293,500 -0.60(-2.47%)
Feb 20, 2002 23.20 24.44 23.05 24.33 10,686,200 +1.47(+6.43%)
Feb 19, 2002 23.70 23.89 22.85 22.86 7,493,800 -1.04(-4.35%)
Feb 18, 2002 24.19 24.30 23.76 23.90 6,607,500 +0.00(+0.00%)
Feb 15, 2002 24.19 24.30 23.76 23.90 6,600,900 -0.34(-1.40%)
Feb 14, 2002 24.00 24.39 23.95 24.24 6,835,800 +0.37(+1.55%)
Feb 13, 2002 23.25 24.00 23.07 23.87 7,164,000 +0.47(+2.01%)
Feb 12, 2002 23.50 23.70 23.15 23.40 9,672,000 -0.55(-2.30%)
Feb 11, 2002 23.26 24.04 23.11 23.95 7,621,600 +0.53(+2.26%)
Feb 08, 2002 22.55 23.59 22.33 23.42 10,021,100 +0.87(+3.86%)
Feb 07, 2002 21.63 22.59 21.53 22.55 10,349,100 +1.13(+5.28%)
Feb 06, 2002 21.65 22.15 21.20 21.42 6,859,700 -0.38(-1.74%)
Feb 05, 2002 21.50 21.98 21.45 21.80 6,407,800 +0.12(+0.55%)
Feb 04, 2002 22.46 22.46 21.65 21.68 7,596,400 -0.77(-3.43%)
Feb 01, 2002 22.45 22.60 21.85 22.45 15,769,900 +1.39(+6.60%)
Jan 31, 2002 21.40 22.25 20.80 21.06 10,197,300 -0.34(-1.59%)
Jan 30, 2002 21.25 21.75 20.02 21.40 10,796,000 -0.35(-1.61%)
Jan 29, 2002 22.18 22.24 21.02 21.75 7,600,100 -0.39(-1.76%)
Jan 28, 2002 22.60 22.60 21.80 22.14 5,145,900 +0.36(+1.65%)
Jan 25, 2002 21.45 21.90 21.25 21.78 5,519,900 +0.58(+2.74%)
Jan 24, 2002 21.70 21.91 20.80 21.20 7,824,600 -0.21(-0.98%)
Jan 23, 2002 21.06 21.50 20.81 21.41 7,353,800 +0.30(+1.42%)
Jan 22, 2002 21.40 21.48 20.99 21.11 5,481,900 -0.09(-0.42%)
Jan 21, 2002 21.20 21.31 21.00 21.20 5,599,800 +0.00(+0.00%)
Jan 18, 2002 21.20 21.31 21.00 21.20 5,599,800 -0.04(-0.19%)
Jan 17, 2002 20.85 21.34 20.76 21.24 6,486,200 +0.74(+3.61%)
Jan 16, 2002 21.48 21.50 20.50 20.50 6,882,900 -0.98(-4.56%)
Jan 15, 2002 21.45 21.62 21.18 21.48 6,973,100 +0.11(+0.51%)
Jan 14, 2002 21.56 21.80 21.20 21.37 6,346,800 -0.50(-2.29%)
Jan 11, 2002 21.85 22.34 21.73 21.87 5,605,200 -0.42(-1.88%)
Jan 10, 2002 22.22 22.38 21.60 22.29 6,130,000 +0.49(+2.25%)
Jan 09, 2002 22.87 22.89 21.65 21.80 9,262,700 -0.99(-4.34%)
Jan 08, 2002 23.25 23.25 22.65 22.79 6,261,400 -0.46(-1.98%)
Jan 07, 2002 22.95 23.60 22.81 23.25 13,512,800 +0.55(+2.42%)
Jan 04, 2002 22.48 22.75 22.22 22.70 9,596,600 +0.58(+2.62%)
Jan 03, 2002 22.10 22.20 21.90 22.12 12,272,800 +0.67(+3.12%)
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.