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 (%)
Jun 29, 2001 28.34 28.99 27.76 28.89 5,380,100 +0.55(+1.94%)
Jun 28, 2001 28.15 28.89 28.10 28.34 5,083,500 +0.19(+0.67%)
Jun 27, 2001 28.25 28.37 27.35 28.15 7,924,800 -0.10(-0.35%)
Jun 26, 2001 28.98 28.98 27.95 28.25 6,379,500 -0.74(-2.55%)
Jun 25, 2001 29.19 29.19 28.29 28.99 5,889,000 -0.20(-0.69%)
Jun 22, 2001 30.00 30.00 28.75 29.19 6,013,500 -0.91(-3.02%)
Jun 21, 2001 29.25 30.29 28.94 30.10 4,515,500 +0.85(+2.91%)
Jun 20, 2001 28.85 29.54 28.30 29.25 5,992,400 +0.40(+1.39%)
Jun 19, 2001 29.03 29.60 28.84 28.85 5,268,600 -0.18(-0.62%)
Jun 18, 2001 29.55 29.55 28.90 29.03 6,091,500 -0.67(-2.26%)
Jun 15, 2001 29.80 29.80 29.26 29.70 6,573,200 -0.16(-0.54%)
Jun 14, 2001 30.80 30.82 29.65 29.86 4,338,500 -0.94(-3.05%)
Jun 13, 2001 31.43 31.43 30.50 30.80 3,455,200 -0.69(-2.19%)
Jun 12, 2001 31.51 31.73 30.68 31.49 3,475,900 -0.02(-0.06%)
Jun 11, 2001 31.75 31.75 31.07 31.51 3,109,100 -0.34(-1.07%)
Jun 08, 2001 32.15 32.25 31.39 31.85 2,908,800 -0.30(-0.93%)
Jun 07, 2001 31.60 32.41 31.54 32.15 4,842,700 +0.55(+1.74%)
Jun 06, 2001 31.36 31.88 31.36 31.60 4,030,000 +0.25(+0.80%)
Jun 05, 2001 31.62 31.63 31.13 31.35 3,650,900 -0.27(-0.85%)
Jun 04, 2001 31.72 31.75 31.21 31.62 2,887,500 -0.10(-0.32%)
Jun 01, 2001 31.62 31.80 31.19 31.72 3,494,300 +0.10(+0.32%)
May 31, 2001 31.78 32.05 31.34 31.62 4,957,900 -0.16(-0.50%)
May 30, 2001 32.45 32.45 31.65 31.78 5,617,100 -0.84(-2.58%)
May 29, 2001 32.64 32.85 32.00 32.62 4,397,400 -0.02(-0.06%)
May 25, 2001 33.01 33.01 32.16 32.64 6,342,700 -0.66(-1.98%)
May 24, 2001 33.11 33.93 33.10 33.30 5,955,800 +0.19(+0.57%)
May 23, 2001 34.36 34.36 33.10 33.11 6,057,700 -1.39(-4.03%)
May 22, 2001 34.28 34.80 33.66 34.50 6,840,300 +0.22(+0.64%)
May 21, 2001 33.50 34.61 33.50 34.28 10,560,500 +1.68(+5.15%)
May 18, 2001 32.51 32.68 32.12 32.60 7,946,800 +0.09(+0.28%)
May 17, 2001 32.06 33.25 32.00 32.51 9,390,200 +0.45(+1.40%)
May 16, 2001 31.10 32.50 30.30 32.06 7,843,100 +0.96(+3.09%)
May 15, 2001 30.95 31.40 30.56 31.10 4,648,500 +0.15(+0.48%)
May 14, 2001 31.27 31.68 30.75 30.95 2,786,100 -0.32(-1.02%)
May 11, 2001 31.08 31.70 30.87 31.27 4,276,300 +0.19(+0.61%)
May 10, 2001 30.23 31.25 30.23 31.08 5,109,400 +1.23(+4.12%)
May 09, 2001 30.33 30.33 29.85 29.85 3,482,300 -0.71(-2.32%)
May 08, 2001 30.98 30.98 30.36 30.56 2,642,800 -0.43(-1.39%)
May 07, 2001 30.91 31.17 30.35 30.99 3,019,400 +0.08(+0.26%)
May 04, 2001 30.96 31.00 30.30 30.91 2,917,900 -0.05(-0.16%)
May 03, 2001 31.25 31.40 30.57 30.96 4,034,400 -0.29(-0.93%)
May 02, 2001 30.70 31.85 30.70 31.25 3,727,100 +0.70(+2.29%)
May 01, 2001 30.28 31.50 30.28 30.55 4,124,000 +0.30(+0.99%)
Apr 30, 2001 30.93 31.45 30.25 30.25 3,871,000 -0.68(-2.20%)
Apr 27, 2001 31.52 31.90 30.50 30.93 4,720,600 -0.59(-1.87%)
Apr 26, 2001 31.00 31.97 31.00 31.52 6,638,300 +0.71(+2.30%)
Apr 25, 2001 28.85 30.94 28.85 30.81 9,034,600 +2.23(+7.80%)
Apr 24, 2001 29.99 29.99 28.58 28.58 6,196,400 -1.45(-4.83%)
Apr 23, 2001 31.36 31.36 29.90 30.03 5,630,100 -1.33(-4.24%)
Apr 20, 2001 31.67 31.67 30.51 31.36 5,191,600 -0.52(-1.63%)
Apr 19, 2001 31.90 32.00 31.21 31.88 5,192,400 -0.02(-0.06%)
Apr 18, 2001 30.00 31.98 29.70 31.90 7,501,600 +1.90(+6.33%)
Apr 17, 2001 29.16 30.00 28.83 30.00 5,031,000 +0.84(+2.88%)
Apr 16, 2001 29.09 29.65 28.91 29.16 3,415,000 +0.07(+0.24%)
Apr 12, 2001 28.63 29.19 28.20 29.09 3,071,000 +0.46(+1.61%)
Apr 11, 2001 29.25 29.25 28.32 28.63 4,444,400 -0.62(-2.12%)
Apr 10, 2001 28.66 29.64 28.66 29.25 4,673,300 +0.65(+2.27%)
Apr 09, 2001 28.49 28.90 28.05 28.60 3,304,500 +0.11(+0.39%)
Apr 06, 2001 28.08 28.49 27.57 28.49 3,970,700 +0.41(+1.46%)
Apr 05, 2001 27.17 28.29 27.17 28.08 5,311,300 +0.98(+3.62%)
Apr 04, 2001 27.10 27.50 26.85 27.10 6,294,200 +0.00(+0.00%)
Apr 03, 2001 27.73 27.73 26.47 27.10 7,220,800 -0.87(-3.11%)
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.