Walt Disney (NY: DIS )

172.65 USD -2.00 (-1.15%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 18.45 18.95 18.30 18.59 5,836,900 +0.43(+2.37%)
Oct 30, 2001 18.35 18.80 18.01 18.16 7,743,700 -0.09(-0.49%)
Oct 29, 2001 18.70 18.80 18.15 18.25 5,914,400 -0.46(-2.46%)
Oct 26, 2001 18.75 19.39 18.54 18.71 5,910,200 -0.31(-1.63%)
Oct 25, 2001 18.03 19.10 18.00 19.02 9,054,300 +0.58(+3.15%)
Oct 24, 2001 18.55 18.85 18.35 18.44 5,192,400 -0.08(-0.43%)
Oct 23, 2001 18.85 18.95 18.40 18.52 6,733,500 -0.03(-0.16%)
Oct 22, 2001 18.26 18.66 18.11 18.55 8,526,700 +0.06(+0.32%)
Oct 19, 2001 18.00 18.49 17.90 18.49 6,819,800 +0.59(+3.30%)
Oct 18, 2001 18.50 18.52 17.81 17.90 6,796,000 -0.60(-3.24%)
Oct 17, 2001 19.74 19.90 18.41 18.50 8,920,100 -0.66(-3.44%)
Oct 16, 2001 19.40 19.59 18.85 19.16 6,391,200 +0.01(+0.05%)
Oct 15, 2001 19.07 19.38 18.90 19.15 5,421,300 -0.46(-2.35%)
Oct 12, 2001 19.40 19.89 19.10 19.61 8,471,300 -0.24(-1.21%)
Oct 11, 2001 19.60 20.49 19.56 19.85 13,421,000 +0.55(+2.85%)
Oct 10, 2001 18.80 19.48 18.64 19.30 6,556,200 +0.20(+1.05%)
Oct 09, 2001 18.55 19.10 18.50 19.10 6,523,900 +0.39(+2.08%)
Oct 08, 2001 19.20 19.31 18.41 18.71 5,962,400 -0.49(-2.55%)
Oct 05, 2001 19.74 19.75 18.81 19.20 9,314,500 -0.10(-0.52%)
Oct 04, 2001 19.98 20.23 19.30 19.30 12,999,800 -0.61(-3.06%)
Oct 03, 2001 19.00 20.05 18.51 19.91 12,921,400 +0.91(+4.79%)
Oct 02, 2001 18.15 19.00 18.10 19.00 9,463,700 +0.98(+5.44%)
Oct 01, 2001 18.62 18.92 18.02 18.02 7,765,900 -0.60(-3.22%)
Sep 28, 2001 18.00 18.80 17.76 18.62 12,643,300 +1.07(+6.10%)
Sep 27, 2001 17.25 17.79 17.13 17.55 7,717,000 +0.11(+0.63%)
Sep 26, 2001 17.90 17.91 17.30 17.44 13,976,100 -0.02(-0.11%)
Sep 25, 2001 17.89 17.96 17.25 17.46 16,670,200 -0.44(-2.46%)
Sep 24, 2001 18.00 18.50 17.51 17.90 23,981,900 +0.03(+0.17%)
Sep 21, 2001 16.50 18.20 16.02 17.87 43,719,700 +0.89(+5.24%)
Sep 20, 2001 17.90 18.33 15.50 16.98 61,067,600 -1.52(-8.22%)
Sep 19, 2001 18.25 18.70 16.81 18.50 25,063,400 +0.10(+0.54%)
Sep 18, 2001 19.99 20.00 17.75 18.40 23,138,800 -0.85(-4.42%)
Sep 17, 2001 19.00 21.00 18.85 19.25 46,233,700 -4.33(-18.36%)
Sep 10, 2001 23.50 23.99 23.25 23.58 7,258,300 -0.53(-2.20%)
Sep 07, 2001 24.10 24.40 23.15 24.11 8,694,600 -0.38(-1.55%)
Sep 06, 2001 25.02 25.40 24.23 24.49 6,452,900 -0.87(-3.43%)
Sep 05, 2001 25.46 25.84 25.10 25.36 4,642,100 -0.35(-1.36%)
Sep 04, 2001 25.10 26.05 25.00 25.71 5,317,400 +0.28(+1.10%)
Aug 31, 2001 24.56 25.52 24.56 25.43 4,038,700 +0.80(+3.25%)
Aug 30, 2001 25.36 25.65 24.42 24.63 5,173,900 -0.78(-3.07%)
Aug 29, 2001 25.88 25.88 25.35 25.41 3,378,400 -0.35(-1.36%)
Aug 28, 2001 26.40 26.63 25.65 25.76 3,190,200 -0.64(-2.42%)
Aug 27, 2001 26.80 26.93 26.39 26.40 3,232,000 -0.25(-0.94%)
Aug 24, 2001 26.17 26.85 26.05 26.65 3,758,500 +0.50(+1.91%)
Aug 23, 2001 25.90 26.31 25.88 26.15 2,925,700 +0.04(+0.15%)
Aug 22, 2001 25.80 26.39 25.62 26.11 3,530,900 +0.31(+1.20%)
Aug 21, 2001 25.98 26.34 25.65 25.80 4,071,300 -0.10(-0.39%)
Aug 20, 2001 25.70 25.98 25.50 25.90 4,175,300 +0.25(+0.97%)
Aug 17, 2001 26.45 26.70 25.10 25.65 6,784,300 -0.80(-3.02%)
Aug 16, 2001 26.50 26.55 26.15 26.45 7,364,800 -0.17(-0.64%)
Aug 15, 2001 27.00 27.28 26.56 26.62 4,881,000 -0.46(-1.70%)
Aug 14, 2001 27.24 27.48 27.01 27.08 3,683,400 -0.16(-0.59%)
Aug 13, 2001 27.40 27.59 27.15 27.24 3,473,700 -0.16(-0.58%)
Aug 10, 2001 27.05 27.52 26.87 27.40 4,622,300 +0.16(+0.59%)
Aug 09, 2001 27.02 27.98 26.80 27.24 5,390,600 +0.22(+0.81%)
Aug 08, 2001 27.27 27.39 26.81 27.02 5,332,500 -0.28(-1.03%)
Aug 07, 2001 26.83 27.65 26.76 27.30 6,004,800 +0.47(+1.75%)
Aug 06, 2001 26.70 27.02 26.62 26.83 5,264,900 +0.23(+0.86%)
Aug 03, 2001 27.10 27.50 26.60 26.60 9,503,400 +0.10(+0.38%)
Aug 02, 2001 27.05 27.17 26.40 26.50 7,800,900 -0.17(-0.64%)
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.