Walt Disney (NY: DIS )

185.49 USD -1.00 (-0.54%)
Official Closing Price Updated: 7:31 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 39.44 39.44 37.75 38.81 6,522,000 -0.69(-1.75%)
Jun 29, 2000 39.16 40.13 38.06 39.50 4,740,800 +0.34(+0.87%)
Jun 28, 2000 40.00 40.19 38.63 39.16 3,124,100 -0.84(-2.10%)
Jun 27, 2000 40.50 40.50 39.56 40.00 3,331,900 -0.50(-1.23%)
Jun 26, 2000 39.63 40.50 39.56 40.50 3,770,600 +0.87(+2.20%)
Jun 23, 2000 41.31 41.31 39.38 39.63 5,447,200 -1.87(-4.51%)
Jun 22, 2000 41.75 41.81 41.06 41.50 2,828,900 -0.25(-0.60%)
Jun 21, 2000 41.75 42.06 41.50 41.75 2,894,200 +0.00(+0.00%)
Jun 20, 2000 41.94 42.06 41.56 41.75 3,252,200 -0.19(-0.45%)
Jun 19, 2000 41.19 42.00 41.13 41.94 2,678,400 +0.75(+1.82%)
Jun 16, 2000 42.00 42.25 41.06 41.19 4,910,000 -0.81(-1.93%)
Jun 15, 2000 40.88 42.00 40.88 42.00 4,168,100 +1.25(+3.07%)
Jun 14, 2000 40.44 41.06 40.44 40.75 2,902,200 +0.56(+1.39%)
Jun 13, 2000 40.72 41.50 40.19 40.19 4,934,500 -0.53(-1.30%)
Jun 12, 2000 41.56 41.69 40.38 40.72 3,431,900 -0.84(-2.02%)
Jun 09, 2000 40.50 42.00 40.50 41.56 3,965,200 +1.12(+2.77%)
Jun 08, 2000 40.19 41.13 40.13 40.44 3,033,000 +0.25(+0.62%)
Jun 07, 2000 40.88 40.94 40.13 40.19 3,332,700 -0.69(-1.69%)
Jun 06, 2000 40.63 41.56 40.44 40.88 3,790,200 +0.25(+0.62%)
Jun 05, 2000 40.44 41.00 40.00 40.63 4,163,100 +0.19(+0.47%)
Jun 02, 2000 41.75 42.00 40.25 40.44 5,762,700 -1.31(-3.14%)
Jun 01, 2000 42.19 42.56 41.13 41.75 3,849,200 -0.44(-1.04%)
May 31, 2000 41.88 42.44 41.63 42.19 5,111,600 +0.31(+0.74%)
May 30, 2000 40.63 42.00 40.63 41.88 7,251,900 +2.00(+5.02%)
May 26, 2000 39.81 40.19 39.25 39.88 3,324,200 +0.07(+0.18%)
May 25, 2000 39.31 40.44 39.06 39.81 3,869,500 +0.50(+1.27%)
May 24, 2000 40.06 40.81 38.19 39.31 4,350,000 -0.75(-1.87%)
May 23, 2000 40.69 40.69 39.75 40.06 4,171,600 -0.82(-2.01%)
May 22, 2000 41.06 41.50 40.00 40.88 4,145,900 -0.18(-0.44%)
May 19, 2000 41.19 41.25 39.75 41.06 4,401,700 -0.13(-0.32%)
May 18, 2000 42.25 42.81 41.00 41.19 4,336,700 -1.06(-2.51%)
May 17, 2000 42.19 42.88 42.06 42.25 4,037,200 +0.06(+0.14%)
May 16, 2000 41.25 42.63 41.25 42.19 5,863,400 +1.38(+3.38%)
May 15, 2000 40.81 41.13 40.19 40.81 3,844,800 +0.00(+0.00%)
May 12, 2000 41.13 41.38 40.06 40.81 3,064,200 -0.32(-0.78%)
May 11, 2000 41.06 41.38 40.56 41.13 3,294,800 +0.07(+0.17%)
May 10, 2000 40.75 41.75 40.50 41.06 6,286,100 +0.31(+0.76%)
May 09, 2000 40.56 41.63 39.75 40.75 3,361,700 +0.19(+0.47%)
May 08, 2000 39.56 41.13 39.56 40.56 3,536,100 +1.00(+2.53%)
May 05, 2000 39.69 40.44 39.25 39.56 3,427,000 -0.13(-0.33%)
May 04, 2000 41.25 41.94 39.38 39.69 7,031,900 -1.56(-3.78%)
May 03, 2000 42.00 42.00 39.63 41.25 6,429,100 -1.75(-4.07%)
May 02, 2000 42.00 43.06 40.31 43.00 9,171,700 +1.00(+2.38%)
May 01, 2000 43.63 43.88 42.00 42.00 8,803,800 -1.63(-3.74%)
Apr 28, 2000 42.25 43.63 42.25 43.63 11,574,500 +2.00(+4.80%)
Apr 27, 2000 42.25 42.25 40.88 41.63 4,612,700 -0.75(-1.77%)
Apr 26, 2000 40.75 42.50 40.75 42.38 5,922,500 +1.88(+4.64%)
Apr 25, 2000 40.25 40.56 39.69 40.50 3,703,800 +0.25(+0.62%)
Apr 24, 2000 41.44 41.44 40.13 40.25 3,793,600 -2.00(-4.73%)
Apr 20, 2000 40.94 42.50 40.81 42.25 5,368,400 +1.31(+3.20%)
Apr 19, 2000 40.00 41.50 40.00 40.94 8,465,300 +1.44(+3.65%)
Apr 18, 2000 38.75 39.75 38.00 39.50 4,222,200 +0.75(+1.94%)
Apr 17, 2000 38.75 38.75 37.06 38.75 6,454,100 -0.13(-0.33%)
Apr 14, 2000 39.25 39.50 37.69 38.88 8,140,800 -0.37(-0.94%)
Apr 13, 2000 40.06 40.75 39.25 39.25 5,015,500 -0.81(-2.02%)
Apr 12, 2000 42.50 43.63 40.00 40.06 8,301,100 -2.44(-5.74%)
Apr 11, 2000 41.75 42.50 41.75 42.50 6,835,500 +1.19(+2.88%)
Apr 10, 2000 41.00 41.38 40.25 41.31 3,619,500 +0.31(+0.76%)
Apr 07, 2000 40.50 41.38 40.50 41.00 3,255,500 +0.56(+1.38%)
Apr 06, 2000 40.00 41.25 40.00 40.44 3,570,500 +0.44(+1.10%)
Apr 05, 2000 40.75 40.75 39.25 40.00 5,071,300 -1.13(-2.75%)
Apr 04, 2000 41.81 41.94 38.38 41.13 6,957,500 -0.68(-1.63%)
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.