Walt Disney (NY: DIS )

150.40 USD -1.09 (-0.72%)
Streaming Delayed Price Updated: 9:21 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 32.75 34.00 32.25 34.00 5,433,300 +1.25(+3.82%)
Feb 28, 2000 32.00 32.94 32.00 32.75 7,840,000 +1.75(+5.65%)
Feb 25, 2000 33.06 33.06 31.00 31.00 8,330,500 -2.19(-6.60%)
Feb 24, 2000 34.06 34.06 32.44 33.19 8,229,500 -0.94(-2.75%)
Feb 23, 2000 33.38 34.63 32.63 34.13 8,263,600 +0.75(+2.25%)
Feb 22, 2000 35.44 35.44 32.63 33.38 12,573,300 -2.12(-5.97%)
Feb 18, 2000 36.38 36.38 35.31 35.50 6,409,700 -1.00(-2.74%)
Feb 17, 2000 36.88 36.88 35.69 36.50 4,693,300 -0.44(-1.19%)
Feb 16, 2000 36.88 37.25 36.56 36.94 4,417,500 +0.06(+0.16%)
Feb 15, 2000 37.00 37.19 35.38 36.88 6,991,100 -0.12(-0.32%)
Feb 14, 2000 37.38 37.38 36.63 37.00 5,132,200 -0.88(-2.32%)
Feb 11, 2000 36.94 38.63 36.81 37.88 7,154,400 +0.94(+2.54%)
Feb 10, 2000 37.69 37.88 36.88 36.94 5,604,500 -0.75(-1.99%)
Feb 09, 2000 37.56 39.00 37.13 37.69 6,078,100 +0.13(+0.35%)
Feb 08, 2000 37.94 37.94 37.00 37.56 5,703,400 -0.44(-1.16%)
Feb 07, 2000 38.13 38.44 37.56 38.00 6,070,800 -0.13(-0.34%)
Feb 04, 2000 37.88 38.25 37.00 38.13 6,193,000 +0.25(+0.66%)
Feb 03, 2000 37.56 38.50 37.56 37.88 10,761,400 +0.63(+1.69%)
Feb 02, 2000 36.00 38.00 35.81 37.25 9,286,700 +1.25(+3.47%)
Feb 01, 2000 36.31 36.44 35.94 36.00 7,144,800 -0.31(-0.85%)
Jan 31, 2000 36.44 36.44 35.81 36.31 7,803,600 -0.44(-1.20%)
Jan 28, 2000 37.13 37.50 36.44 36.75 7,405,200 -0.38(-1.02%)
Jan 27, 2000 36.63 37.63 36.63 37.13 9,689,200 +0.50(+1.37%)
Jan 26, 2000 37.44 37.44 36.38 36.63 10,260,500 -0.87(-2.32%)
Jan 25, 2000 36.50 38.00 36.50 37.50 29,511,600 +4.19(+12.58%)
Jan 24, 2000 32.75 34.00 32.38 33.31 8,230,600 +0.56(+1.71%)
Jan 21, 2000 33.63 33.63 32.69 32.75 8,173,600 -0.88(-2.62%)
Jan 20, 2000 34.75 35.44 33.44 33.63 7,117,300 -1.12(-3.22%)
Jan 19, 2000 34.50 34.94 34.06 34.75 6,464,500 +0.25(+0.72%)
Jan 18, 2000 33.56 34.81 33.06 34.50 7,993,800 +0.94(+2.80%)
Jan 14, 2000 34.81 35.00 33.44 33.56 8,042,300 -1.25(-3.59%)
Jan 13, 2000 33.81 35.00 33.81 34.81 8,617,000 +1.12(+3.32%)
Jan 12, 2000 35.94 35.94 33.31 33.69 12,926,400 -2.56(-7.06%)
Jan 11, 2000 35.88 36.75 35.25 36.25 19,864,700 +0.37(+1.03%)
Jan 10, 2000 34.00 35.94 34.00 35.88 33,511,400 +4.76(+15.30%)
Jan 07, 2000 31.62 32.13 30.81 31.12 6,683,300 -0.50(-1.58%)
Jan 06, 2000 32.94 33.13 31.62 31.62 7,800,200 -1.32(-4.01%)
Jan 05, 2000 31.62 33.13 31.62 32.94 19,559,700 +1.32(+4.17%)
Jan 04, 2000 30.00 31.87 30.00 31.62 15,837,000 +1.75(+5.86%)
Jan 03, 2000 29.25 29.94 28.75 29.87 8,293,800 +0.62(+2.12%)
Dec 31, 1999 29.12 29.37 28.81 29.25 2,909,800 +0.13(+0.45%)
Dec 30, 1999 28.81 29.37 28.81 29.12 4,301,100 +0.50(+1.75%)
Dec 29, 1999 29.00 29.25 28.56 28.62 4,043,000 -0.38(-1.31%)
Dec 28, 1999 29.31 29.75 28.81 29.00 4,124,500 -0.31(-1.06%)
Dec 27, 1999 29.12 30.00 29.12 29.31 8,116,700 +0.19(+0.65%)
Dec 23, 1999 29.00 29.37 28.87 29.12 4,697,000 +0.12(+0.41%)
Dec 22, 1999 28.44 29.06 28.12 29.00 5,222,800 +0.56(+1.97%)
Dec 21, 1999 28.37 29.19 28.37 28.44 7,022,200 +0.30(+1.07%)
Dec 20, 1999 28.25 28.75 27.87 28.14 6,853,600 -0.11(-0.39%)
Dec 17, 1999 28.00 28.37 27.75 28.25 11,770,500 +0.25(+0.89%)
Dec 16, 1999 28.31 28.31 27.81 28.00 6,226,600 -0.87(-3.01%)
Dec 15, 1999 28.50 29.37 27.87 28.87 10,402,800 +0.37(+1.30%)
Dec 14, 1999 27.62 28.75 27.31 28.50 8,340,000 +0.88(+3.19%)
Dec 13, 1999 27.87 27.87 27.37 27.62 8,747,500 -0.43(-1.53%)
Dec 10, 1999 27.75 28.44 27.75 28.05 10,956,300 +0.43(+1.56%)
Dec 09, 1999 27.31 27.94 27.31 27.62 11,802,500 +0.37(+1.36%)
Dec 08, 1999 27.50 28.00 27.12 27.25 9,820,900 -0.25(-0.91%)
Dec 07, 1999 27.81 28.06 27.44 27.50 8,100,900 -0.31(-1.11%)
Dec 06, 1999 28.25 28.25 27.69 27.81 5,837,300 -0.44(-1.56%)
Dec 03, 1999 27.86 28.94 27.75 28.25 10,024,800 +0.39(+1.40%)
Dec 02, 1999 28.00 28.12 27.50 27.86 8,402,800 -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.