Walt Disney (NY: DIS )

127.56 USD +0.93 (+0.73%)
Official Closing Price Updated: 7:59 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2001 26.55 26.86 26.26 26.67 6,558,100 +0.32(+1.21%)
Jul 31, 2001 26.62 26.84 26.18 26.35 7,847,800 -0.25(-0.94%)
Jul 30, 2001 27.27 27.40 26.40 26.60 6,459,700 -0.43(-1.59%)
Jul 27, 2001 26.90 27.35 26.83 27.03 4,012,900 +0.13(+0.48%)
Jul 26, 2001 26.47 27.10 26.30 26.90 9,245,300 +0.43(+1.62%)
Jul 25, 2001 26.15 26.65 26.07 26.47 6,200,100 +0.32(+1.22%)
Jul 24, 2001 26.88 26.88 26.03 26.15 5,155,300 -0.73(-2.72%)
Jul 23, 2001 27.00 27.28 26.76 26.88 4,616,700 -0.12(-0.44%)
Jul 20, 2001 27.15 27.40 26.83 27.00 4,407,100 -0.15(-0.55%)
Jul 19, 2001 27.01 27.75 26.77 27.15 6,041,600 +0.14(+0.52%)
Jul 18, 2001 27.75 27.75 26.90 27.01 5,766,800 -1.29(-4.56%)
Jul 17, 2001 27.60 28.30 27.42 28.30 5,278,900 +0.70(+2.54%)
Jul 16, 2001 28.19 28.62 27.48 27.60 5,704,100 -0.59(-2.09%)
Jul 13, 2001 27.62 28.30 27.53 28.19 7,930,500 +0.57(+2.06%)
Jul 12, 2001 28.00 28.09 26.81 27.62 7,199,500 -0.38(-1.36%)
Jul 11, 2001 27.10 28.20 27.10 28.00 8,213,200 +0.90(+3.32%)
Jul 10, 2001 27.69 27.80 27.01 27.10 3,965,100 -0.59(-2.13%)
Jul 09, 2001 27.71 28.15 27.41 27.69 3,571,100 -0.02(-0.07%)
Jul 06, 2001 28.12 28.12 27.27 27.71 4,467,600 -0.48(-1.70%)
Jul 05, 2001 28.35 28.67 28.10 28.19 3,510,400 -0.16(-0.56%)
Jul 03, 2001 28.73 28.73 28.25 28.35 2,810,400 -0.39(-1.36%)
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.