Walt Disney (NY: DIS )

173.70 USD -4.64 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 40.25 41.50 40.25 41.25 5,289,200 +1.00(+2.48%)
Mar 30, 2000 40.81 41.00 39.75 40.25 5,348,600 -0.56(-1.37%)
Mar 29, 2000 40.94 41.19 40.25 40.81 5,094,400 -0.13(-0.32%)
Mar 28, 2000 41.75 42.50 40.63 40.94 7,490,200 -0.81(-1.94%)
Mar 27, 2000 41.44 42.19 40.00 41.75 5,724,700 +0.31(+0.75%)
Mar 24, 2000 41.56 41.75 41.06 41.44 6,541,400 -0.12(-0.29%)
Mar 23, 2000 40.50 41.94 39.81 41.56 8,055,600 +1.06(+2.62%)
Mar 22, 2000 39.75 41.44 39.75 40.50 13,540,900 +1.31(+3.34%)
Mar 21, 2000 39.44 40.06 38.63 39.19 13,182,700 -0.25(-0.63%)
Mar 20, 2000 37.69 39.50 37.69 39.44 16,759,800 +2.63(+7.14%)
Mar 17, 2000 35.31 36.94 34.56 36.81 8,638,600 +1.50(+4.25%)
Mar 16, 2000 34.81 35.50 33.75 35.31 8,224,100 +0.50(+1.44%)
Mar 15, 2000 34.13 34.94 33.63 34.81 6,555,200 +0.68(+1.99%)
Mar 14, 2000 34.75 34.75 33.81 34.13 5,516,400 -0.81(-2.32%)
Mar 13, 2000 35.13 35.50 33.00 34.94 5,180,300 -0.19(-0.54%)
Mar 10, 2000 35.75 35.75 34.69 35.13 6,970,300 -1.12(-3.09%)
Mar 09, 2000 34.94 36.25 34.63 36.25 5,551,100 +1.31(+3.75%)
Mar 08, 2000 35.94 35.94 34.88 34.94 6,215,000 -1.06(-2.94%)
Mar 07, 2000 36.00 36.38 35.44 36.00 7,488,900 +0.00(+0.00%)
Mar 06, 2000 36.50 36.75 35.56 36.00 7,243,000 -0.50(-1.37%)
Mar 03, 2000 34.88 36.50 34.88 36.50 14,365,000 +2.00(+5.80%)
Mar 02, 2000 34.63 34.63 33.81 34.50 6,504,500 -0.19(-0.55%)
Mar 01, 2000 34.00 34.75 33.19 34.69 7,153,900 +0.69(+2.03%)
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%)
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.