Walt Disney (NY: DIS )

187.26 USD +1.33 (+0.72%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 28.10 28.85 27.63 28.60 3,785,400 +0.50(+1.78%)
Mar 29, 2001 28.36 28.47 27.35 28.10 3,481,300 -0.26(-0.92%)
Mar 28, 2001 28.51 28.51 27.49 28.36 9,025,800 -0.84(-2.88%)
Mar 27, 2001 27.92 29.76 27.88 29.20 8,110,100 +1.28(+4.58%)
Mar 26, 2001 27.82 28.50 27.25 27.92 5,229,500 +0.10(+0.36%)
Mar 23, 2001 26.97 27.99 26.55 27.82 7,411,100 +0.85(+3.15%)
Mar 22, 2001 27.38 27.50 26.06 26.97 8,994,300 -0.41(-1.50%)
Mar 21, 2001 26.91 27.90 26.47 27.38 7,395,100 +0.47(+1.75%)
Mar 20, 2001 28.01 28.23 26.64 26.91 4,295,600 -1.10(-3.93%)
Mar 19, 2001 27.52 28.20 27.31 28.01 3,816,300 +0.49(+1.78%)
Mar 16, 2001 27.99 27.99 27.06 27.52 8,129,700 -0.48(-1.71%)
Mar 15, 2001 27.09 28.12 27.00 28.00 5,189,100 +0.91(+3.36%)
Mar 14, 2001 28.02 28.05 26.30 27.09 5,933,500 -0.93(-3.32%)
Mar 13, 2001 27.51 28.18 26.92 28.02 8,451,400 +0.51(+1.85%)
Mar 12, 2001 29.39 29.39 27.00 27.51 7,120,500 -2.21(-7.44%)
Mar 09, 2001 29.85 30.17 29.40 29.72 3,545,100 -0.13(-0.44%)
Mar 08, 2001 29.98 30.37 29.75 29.85 4,908,500 -0.13(-0.43%)
Mar 07, 2001 29.90 30.40 29.90 29.98 6,064,700 +0.25(+0.84%)
Mar 06, 2001 29.53 29.90 29.10 29.73 7,275,300 +0.20(+0.68%)
Mar 05, 2001 29.99 30.00 29.30 29.53 4,265,100 -0.46(-1.53%)
Mar 02, 2001 30.20 30.20 28.68 29.99 6,629,600 -0.35(-1.15%)
Mar 01, 2001 30.95 31.00 29.92 30.34 6,256,200 -0.61(-1.97%)
Feb 28, 2001 30.75 31.24 30.26 30.95 3,609,400 +0.20(+0.65%)
Feb 27, 2001 31.12 31.12 30.11 30.75 3,935,100 -0.65(-2.07%)
Feb 26, 2001 30.30 31.40 29.90 31.40 4,296,000 +1.10(+3.63%)
Feb 23, 2001 31.00 31.02 29.60 30.30 5,696,700 -0.70(-2.26%)
Feb 22, 2001 31.51 31.70 30.60 31.00 5,930,100 -0.51(-1.62%)
Feb 21, 2001 31.15 32.00 31.10 31.51 3,806,500 +0.36(+1.16%)
Feb 20, 2001 32.01 32.10 31.13 31.15 4,841,800 -0.86(-2.69%)
Feb 16, 2001 32.41 32.97 31.25 32.01 4,680,000 -0.40(-1.23%)
Feb 15, 2001 31.25 32.50 31.25 32.41 4,664,000 +1.26(+4.04%)
Feb 14, 2001 31.50 31.91 30.75 31.15 5,403,800 -0.35(-1.11%)
Feb 13, 2001 32.51 32.90 31.30 31.50 6,078,500 -1.01(-3.11%)
Feb 12, 2001 31.95 32.98 31.87 32.51 5,335,000 +0.56(+1.75%)
Feb 09, 2001 32.13 32.13 31.25 31.95 4,904,200 -0.18(-0.56%)
Feb 08, 2001 31.08 32.50 31.08 32.13 7,039,200 +1.13(+3.65%)
Feb 07, 2001 31.61 32.85 31.00 31.00 8,069,800 -0.61(-1.93%)
Feb 06, 2001 31.00 32.10 31.00 31.61 9,137,200 +1.18(+3.88%)
Feb 05, 2001 30.75 30.80 29.81 30.43 5,972,100 -0.32(-1.04%)
Feb 02, 2001 31.25 31.25 30.55 30.75 5,229,000 -0.75(-2.38%)
Feb 01, 2001 30.45 31.70 30.26 31.50 5,815,300 +1.05(+3.45%)
Jan 31, 2001 30.90 30.92 30.33 30.45 5,046,500 -0.45(-1.46%)
Jan 30, 2001 30.82 31.30 29.95 30.90 4,767,100 +0.08(+0.26%)
Jan 29, 2001 29.57 31.00 29.57 30.82 5,144,500 +1.01(+3.39%)
Jan 26, 2001 29.94 29.94 29.31 29.81 8,963,600 -0.25(-0.83%)
Jan 25, 2001 30.50 30.75 30.00 30.06 5,791,100 -0.44(-1.44%)
Jan 24, 2001 30.00 31.06 29.87 30.50 8,254,700 +0.50(+1.67%)
Jan 23, 2001 31.12 31.25 29.87 30.00 8,073,800 -1.12(-3.60%)
Jan 22, 2001 31.31 31.31 30.50 31.12 6,148,100 -1.57(-4.80%)
Jan 19, 2001 33.13 33.44 32.38 32.69 5,014,400 -0.44(-1.33%)
Jan 18, 2001 33.38 33.44 32.06 33.13 4,768,000 -0.25(-0.75%)
Jan 17, 2001 33.06 34.00 32.56 33.38 6,259,700 +0.32(+0.97%)
Jan 16, 2001 31.81 33.25 31.81 33.06 6,420,800 +1.50(+4.75%)
Jan 12, 2001 29.75 31.87 29.75 31.56 8,240,000 +2.06(+6.98%)
Jan 11, 2001 30.37 31.37 29.31 29.50 5,884,400 -0.87(-2.86%)
Jan 10, 2001 30.12 30.56 29.87 30.37 3,320,300 +0.25(+0.83%)
Jan 09, 2001 30.12 31.00 29.87 30.12 4,706,900 +0.00(+0.00%)
Jan 08, 2001 31.50 31.56 29.56 30.12 5,003,400 -1.38(-4.38%)
Jan 05, 2001 31.94 32.63 31.31 31.50 6,415,200 -0.44(-1.38%)
Jan 04, 2001 31.06 33.44 30.87 31.94 10,363,300 +0.88(+2.83%)
Jan 03, 2001 28.00 31.37 28.00 31.06 10,140,300 +3.12(+11.17%)
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.