Walt Disney (NY: DIS )

173.70 USD -4.64 (-2.60%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 15.80 15.95 15.52 15.68 4,116,800 -0.09(-0.57%)
Aug 29, 2002 15.10 15.97 14.86 15.77 8,698,500 +0.37(+2.40%)
Aug 28, 2002 15.95 15.95 15.25 15.40 7,574,000 -0.60(-3.75%)
Aug 27, 2002 16.71 16.85 15.93 16.00 9,055,300 -0.67(-4.02%)
Aug 26, 2002 16.83 16.88 16.21 16.67 7,095,100 -0.16(-0.95%)
Aug 23, 2002 17.05 17.19 16.25 16.83 7,034,900 -0.54(-3.11%)
Aug 22, 2002 16.92 17.45 16.80 17.37 7,099,400 +0.47(+2.78%)
Aug 21, 2002 16.60 16.93 16.46 16.90 8,372,700 +0.45(+2.74%)
Aug 20, 2002 16.65 16.74 16.22 16.45 7,671,400 -0.20(-1.20%)
Aug 19, 2002 16.20 16.84 16.00 16.65 12,892,200 +0.79(+4.98%)
Aug 16, 2002 15.40 16.22 15.08 15.86 14,480,000 +0.71(+4.69%)
Aug 15, 2002 14.50 15.23 14.48 15.15 14,920,800 +0.65(+4.48%)
Aug 14, 2002 13.80 14.58 13.52 14.50 16,112,800 +0.73(+5.30%)
Aug 13, 2002 14.00 14.10 13.75 13.77 13,952,300 -0.46(-3.23%)
Aug 12, 2002 14.60 14.61 13.95 14.23 9,449,700 -0.42(-2.87%)
Aug 09, 2002 14.35 14.65 14.00 14.65 10,692,700 +0.15(+1.03%)
Aug 08, 2002 13.95 14.85 13.48 14.50 19,155,400 +0.60(+4.32%)
Aug 07, 2002 14.55 14.70 13.75 13.90 13,860,600 -0.48(-3.34%)
Aug 06, 2002 14.70 14.97 14.31 14.38 12,245,500 +0.11(+0.77%)
Aug 05, 2002 15.06 15.15 13.85 14.27 15,677,000 -1.04(-6.79%)
Aug 02, 2002 15.16 15.31 14.90 15.31 30,569,800 -1.52(-9.03%)
Aug 01, 2002 17.44 17.55 16.80 16.83 8,540,000 -0.90(-5.08%)
Jul 31, 2002 17.60 17.73 17.00 17.73 7,713,800 +0.29(+1.66%)
Jul 30, 2002 17.35 17.74 16.65 17.44 8,850,900 +0.09(+0.52%)
Jul 29, 2002 16.50 17.45 16.32 17.35 10,163,600 +1.35(+8.44%)
Jul 26, 2002 16.30 16.83 15.93 16.00 7,580,100 -0.53(-3.21%)
Jul 25, 2002 16.43 17.00 15.50 16.53 10,150,200 +0.11(+0.67%)
Jul 24, 2002 15.15 16.61 14.90 16.42 13,016,500 +0.79(+5.05%)
Jul 23, 2002 15.95 16.30 15.33 15.63 13,892,800 -0.27(-1.70%)
Jul 22, 2002 16.55 16.75 15.66 15.90 13,368,900 -0.74(-4.45%)
Jul 19, 2002 17.02 17.20 16.37 16.64 10,787,300 -1.02(-5.78%)
Jul 18, 2002 18.00 18.15 17.55 17.66 5,516,800 -0.48(-2.65%)
Jul 17, 2002 18.05 18.26 17.70 18.14 7,567,200 +0.49(+2.78%)
Jul 16, 2002 17.25 18.13 17.20 17.65 9,162,700 -0.33(-1.84%)
Jul 15, 2002 18.05 18.26 17.28 17.98 9,279,800 -0.47(-2.55%)
Jul 12, 2002 18.30 18.93 18.00 18.45 6,005,700 -0.25(-1.34%)
Jul 11, 2002 18.00 18.70 17.81 18.70 7,895,800 +0.41(+2.24%)
Jul 10, 2002 18.85 19.10 18.13 18.29 6,326,700 -0.47(-2.51%)
Jul 09, 2002 19.00 19.37 18.69 18.76 6,567,300 -0.24(-1.26%)
Jul 08, 2002 19.60 19.79 18.85 19.00 6,560,300 -0.79(-3.99%)
Jul 05, 2002 19.10 20.00 19.05 19.79 3,831,200 +0.84(+4.43%)
Jul 04, 2002 18.50 19.01 18.37 18.95 6,177,000 +0.00(+0.00%)
Jul 03, 2002 18.50 19.01 18.37 18.95 6,177,000 +0.45(+2.43%)
Jul 02, 2002 18.17 18.70 17.60 18.50 11,271,900 +0.14(+0.76%)
Jul 01, 2002 18.90 19.09 18.24 18.36 7,781,400 -0.54(-2.86%)
Jun 28, 2002 18.80 18.98 18.49 18.90 14,235,200 -0.15(-0.79%)
Jun 27, 2002 19.40 19.40 18.45 19.05 12,608,900 +0.03(+0.16%)
Jun 26, 2002 18.65 19.19 18.60 19.02 9,860,700 -0.21(-1.09%)
Jun 25, 2002 19.65 19.65 19.18 19.23 8,578,700 +0.23(+1.21%)
Jun 24, 2002 19.25 19.50 18.80 19.00 14,050,000 -0.25(-1.30%)
Jun 21, 2002 19.30 19.54 19.15 19.25 13,151,500 -0.31(-1.58%)
Jun 20, 2002 20.75 20.76 19.49 19.56 11,616,600 -1.30(-6.23%)
Jun 19, 2002 21.25 21.45 20.75 20.86 8,429,300 -1.09(-4.97%)
Jun 18, 2002 21.75 22.19 21.52 21.95 5,472,100 +0.42(+1.95%)
Jun 17, 2002 21.00 21.78 20.85 21.53 5,298,600 +0.50(+2.38%)
Jun 14, 2002 20.50 21.20 19.70 21.03 6,776,500 -0.01(-0.05%)
Jun 13, 2002 21.00 21.18 20.79 21.04 6,885,800 -0.11(-0.52%)
Jun 12, 2002 21.54 21.65 20.00 21.15 11,225,900 -0.43(-1.99%)
Jun 11, 2002 22.00 22.37 21.47 21.58 6,577,300 -0.40(-1.82%)
Jun 10, 2002 21.75 22.29 21.55 21.98 5,358,100 +0.33(+1.52%)
Jun 07, 2002 21.25 21.82 21.10 21.65 7,598,600 -0.05(-0.23%)
Jun 06, 2002 22.40 22.40 21.54 21.70 5,555,700 -0.42(-1.90%)
Jun 05, 2002 22.24 22.67 22.03 22.12 6,765,100 -0.12(-0.54%)
Jun 04, 2002 22.25 22.45 21.99 22.24 9,431,300 -0.26(-1.16%)
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.