Walt Disney (NY: DIS )

184.84 USD +3.05 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2002 20.90 21.51 20.83 21.45 8,593,800 +0.73(+3.52%)
Dec 31, 2001 20.95 21.25 20.55 20.72 7,460,600 -0.23(-1.10%)
Dec 28, 2001 21.00 21.15 20.81 20.95 7,368,900 -0.05(-0.24%)
Dec 27, 2001 20.75 21.00 20.56 21.00 6,074,400 +0.40(+1.94%)
Dec 26, 2001 20.50 20.79 20.50 20.60 4,214,000 -0.05(-0.24%)
Dec 24, 2001 20.95 20.95 20.44 20.65 2,747,600 -0.03(-0.15%)
Dec 21, 2001 20.75 20.79 20.50 20.68 12,297,600 +0.13(+0.63%)
Dec 20, 2001 20.71 20.95 20.51 20.55 6,844,100 -0.15(-0.72%)
Dec 19, 2001 20.90 20.90 20.41 20.70 9,170,400 -0.27(-1.29%)
Dec 18, 2001 21.00 21.23 20.70 20.97 12,599,600 +0.18(+0.87%)
Dec 17, 2001 21.25 21.29 20.63 20.79 6,074,300 -0.18(-0.86%)
Dec 14, 2001 21.30 21.49 20.37 20.97 9,067,400 -0.63(-2.92%)
Dec 13, 2001 22.00 22.17 21.30 21.60 8,051,400 -0.64(-2.88%)
Dec 12, 2001 22.40 22.59 22.01 22.24 7,221,800 -0.16(-0.71%)
Dec 11, 2001 21.74 22.65 21.65 22.40 10,177,100 +0.77(+3.56%)
Dec 10, 2001 22.00 22.35 21.30 21.63 7,446,200 -0.72(-3.22%)
Dec 07, 2001 22.50 22.90 22.19 22.35 8,431,300 -0.19(-0.84%)
Dec 06, 2001 21.90 22.62 21.50 22.54 11,895,100 +0.89(+4.11%)
Dec 05, 2001 20.50 21.90 20.38 21.65 12,897,700 +1.65(+8.25%)
Dec 04, 2001 20.10 20.15 19.50 20.00 8,307,900 +0.03(+0.15%)
Dec 03, 2001 20.47 20.47 19.80 19.97 6,927,800 -0.50(-2.44%)
Nov 30, 2001 20.52 20.75 20.15 20.47 6,821,300 +0.21(+1.04%)
Nov 29, 2001 20.46 20.49 19.75 20.26 7,157,700 +0.05(+0.25%)
Nov 28, 2001 21.00 21.00 20.16 20.21 5,964,200 -0.86(-4.08%)
Nov 27, 2001 21.00 21.30 20.80 21.07 7,813,000 -0.32(-1.50%)
Nov 26, 2001 21.15 21.50 21.01 21.39 5,016,000 +0.39(+1.86%)
Nov 23, 2001 21.25 21.29 20.85 21.00 2,934,900 +0.15(+0.72%)
Nov 21, 2001 21.28 21.32 20.41 20.85 6,266,800 -0.42(-1.97%)
Nov 20, 2001 21.45 21.91 21.25 21.27 11,736,800 -0.23(-1.07%)
Nov 19, 2001 21.25 21.62 21.02 21.50 17,207,700 +0.74(+3.56%)
Nov 16, 2001 20.50 21.35 20.40 20.76 13,760,400 +0.46(+2.27%)
Nov 15, 2001 19.25 20.39 19.00 20.30 13,963,300 +0.98(+5.07%)
Nov 14, 2001 19.55 19.85 19.05 19.32 15,518,700 +0.22(+1.15%)
Nov 13, 2001 18.95 19.48 18.91 19.10 11,618,400 +0.39(+2.08%)
Nov 12, 2001 19.00 19.00 18.20 18.71 15,801,600 -0.24(-1.27%)
Nov 09, 2001 18.20 19.10 18.05 18.95 11,197,100 +0.11(+0.58%)
Nov 08, 2001 18.70 19.55 18.55 18.84 8,286,800 +0.38(+2.06%)
Nov 07, 2001 18.50 18.58 18.28 18.46 9,813,900 -0.29(-1.55%)
Nov 06, 2001 18.65 18.75 18.35 18.75 11,172,600 -0.41(-2.14%)
Nov 05, 2001 19.25 19.50 19.00 19.16 7,199,400 +0.29(+1.54%)
Nov 02, 2001 19.05 19.10 18.70 18.87 6,837,000 +0.04(+0.21%)
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.