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 (%)
Feb 29, 2000 31.81 33.03 31.33 33.03 5,593,133 +1.21(+3.82%)
Feb 28, 2000 31.09 32.00 31.09 31.81 8,070,631 +1.70(+5.65%)
Feb 25, 2000 32.12 32.12 30.11 30.11 8,575,560 -2.13(-6.60%)
Feb 24, 2000 33.09 33.09 31.51 32.24 8,471,589 -0.91(-2.75%)
Feb 23, 2000 32.43 33.64 31.70 33.15 8,506,692 +0.73(+2.25%)
Feb 22, 2000 34.43 34.43 31.70 32.43 12,943,172 -2.06(-5.97%)
Feb 18, 2000 35.34 35.34 34.30 34.49 6,598,256 -0.97(-2.74%)
Feb 17, 2000 35.83 35.83 34.67 35.46 4,831,364 -0.43(-1.19%)
Feb 16, 2000 35.83 36.19 35.52 35.88 4,547,450 +0.06(+0.16%)
Feb 15, 2000 35.94 36.13 34.37 35.83 7,196,759 -0.12(-0.32%)
Feb 14, 2000 36.31 36.31 35.58 35.94 5,283,175 -0.85(-2.32%)
Feb 11, 2000 35.88 37.53 35.76 36.80 7,364,863 +0.91(+2.54%)
Feb 10, 2000 36.61 36.80 35.83 35.88 5,769,369 -0.73(-1.99%)
Feb 09, 2000 36.49 37.89 36.07 36.61 6,256,901 +0.13(+0.35%)
Feb 08, 2000 36.86 36.86 35.94 36.49 5,871,178 -0.43(-1.16%)
Feb 07, 2000 37.04 37.34 36.49 36.91 6,249,386 -0.13(-0.34%)
Feb 04, 2000 36.80 37.16 35.94 37.04 6,375,181 +0.24(+0.66%)
Feb 03, 2000 36.49 37.40 36.49 36.80 11,077,971 +0.61(+1.69%)
Feb 02, 2000 34.97 36.91 34.79 36.19 9,559,889 +1.21(+3.47%)
Feb 01, 2000 35.27 35.40 34.91 34.97 7,354,980 -0.30(-0.85%)
Jan 31, 2000 35.40 35.40 34.79 35.27 8,033,160 -0.43(-1.20%)
Jan 28, 2000 36.07 36.43 35.40 35.70 7,623,040 -0.37(-1.02%)
Jan 27, 2000 35.58 36.55 35.58 36.07 9,974,230 +0.49(+1.37%)
Jan 26, 2000 36.37 36.37 35.34 35.58 10,562,336 -0.85(-2.32%)
Jan 25, 2000 35.46 36.91 35.46 36.43 30,379,750 +4.07(+12.58%)
Jan 24, 2000 31.81 33.03 31.45 32.36 8,472,722 +0.54(+1.71%)
Jan 21, 2000 32.67 32.67 31.76 31.81 8,414,045 -0.85(-2.62%)
Jan 20, 2000 33.76 34.43 32.48 32.67 7,326,671 -1.09(-3.22%)
Jan 19, 2000 33.51 33.94 33.09 33.76 6,654,668 +0.24(+0.72%)
Jan 18, 2000 32.60 33.82 32.12 33.51 8,228,955 +0.91(+2.80%)
Jan 14, 2000 33.82 34.00 32.48 32.60 8,278,882 -1.21(-3.59%)
Jan 13, 2000 32.84 34.00 32.84 33.82 8,870,489 +1.09(+3.32%)
Jan 12, 2000 34.91 34.91 32.36 32.73 13,306,659 -2.49(-7.06%)
Jan 11, 2000 34.85 35.70 34.24 35.21 20,449,066 +0.36(+1.03%)
Jan 10, 2000 33.03 34.91 33.03 34.85 34,497,212 +4.62(+15.30%)
Jan 07, 2000 30.72 31.21 29.93 30.23 6,879,904 -0.49(-1.58%)
Jan 06, 2000 32.00 32.18 30.72 30.72 8,029,660 -1.28(-4.01%)
Jan 05, 2000 30.72 32.18 30.72 32.00 20,135,092 +1.28(+4.17%)
Jan 04, 2000 29.14 30.96 29.14 30.72 16,302,881 +1.70(+5.86%)
Jan 03, 2000 28.41 29.08 27.93 29.02 8,537,781 +0.60(+2.12%)
Dec 31, 1999 28.29 28.53 27.99 28.41 2,995,398 +0.13(+0.45%)
Dec 30, 1999 27.99 28.53 27.99 28.29 4,427,626 +0.49(+1.75%)
Dec 29, 1999 28.17 28.41 27.74 27.80 4,161,934 -0.37(-1.31%)
Dec 28, 1999 28.47 28.90 27.99 28.17 4,245,831 -0.30(-1.06%)
Dec 27, 1999 28.29 29.14 28.29 28.47 8,355,471 +0.18(+0.65%)
Dec 23, 1999 28.17 28.53 28.05 28.29 4,835,173 +0.12(+0.41%)
Dec 22, 1999 27.63 28.23 27.32 28.17 5,376,440 +0.54(+1.97%)
Dec 21, 1999 27.56 28.36 27.56 27.63 7,228,774 +0.29(+1.07%)
Dec 20, 1999 27.44 27.93 27.07 27.34 7,055,214 -0.11(-0.39%)
Dec 17, 1999 27.20 27.56 26.96 27.44 12,116,756 +0.24(+0.89%)
Dec 16, 1999 27.50 27.50 27.02 27.20 6,409,769 -0.85(-3.01%)
Dec 15, 1999 27.69 28.53 27.07 28.05 10,708,822 +0.36(+1.30%)
Dec 14, 1999 26.83 27.93 26.53 27.69 8,585,340 +0.85(+3.19%)
Dec 13, 1999 27.07 27.07 26.59 26.83 9,004,827 -0.42(-1.53%)
Dec 10, 1999 26.96 27.63 26.96 27.25 11,278,604 +0.42(+1.56%)
Dec 09, 1999 26.53 27.14 26.53 26.83 12,149,697 +0.36(+1.36%)
Dec 08, 1999 26.71 27.20 26.34 26.47 10,109,804 -0.24(-0.91%)
Dec 07, 1999 27.02 27.26 26.66 26.71 8,339,206 -0.30(-1.11%)
Dec 06, 1999 27.44 27.44 26.90 27.02 6,009,017 -0.43(-1.56%)
Dec 03, 1999 27.06 28.11 26.96 27.44 10,319,702 +0.38(+1.40%)
Dec 02, 1999 27.20 27.32 26.71 27.06 8,649,987 -0.14(-0.50%)
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.