Walt Disney (NY: DIS )

197.51 USD +0.42 (+0.21%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 16.74 16.83 16.52 16.70 7,332,300 -0.13(-0.77%)
Oct 30, 2002 16.75 17.08 16.65 16.83 6,019,700 +0.08(+0.48%)
Oct 29, 2002 17.13 17.41 16.52 16.75 8,264,300 -0.63(-3.62%)
Oct 28, 2002 18.00 18.15 17.20 17.38 7,928,200 -0.60(-3.34%)
Oct 25, 2002 17.35 18.03 17.15 17.98 6,925,100 +0.58(+3.33%)
Oct 24, 2002 17.95 18.11 17.13 17.40 11,888,200 -0.40(-2.25%)
Oct 23, 2002 17.00 17.95 16.93 17.80 12,575,400 +0.69(+4.03%)
Oct 22, 2002 17.20 17.49 16.64 17.11 8,316,200 -0.27(-1.55%)
Oct 21, 2002 16.75 17.40 16.52 17.38 8,738,200 +0.63(+3.76%)
Oct 18, 2002 16.25 16.77 15.91 16.75 8,220,400 +0.00(+0.00%)
Oct 17, 2002 16.75 16.90 16.50 16.75 7,801,200 +0.35(+2.13%)
Oct 16, 2002 16.40 16.67 16.06 16.40 8,145,600 -0.35(-2.09%)
Oct 15, 2002 16.40 16.75 16.11 16.75 11,453,600 +0.67(+4.17%)
Oct 14, 2002 15.35 16.23 15.34 16.08 7,903,100 +0.08(+0.50%)
Oct 11, 2002 15.85 16.15 15.51 16.00 8,839,100 +0.78(+5.12%)
Oct 10, 2002 14.30 15.43 13.99 15.22 9,118,000 +1.02(+7.18%)
Oct 09, 2002 14.32 14.69 14.00 14.20 7,873,800 -0.45(-3.07%)
Oct 08, 2002 14.15 14.95 13.90 14.65 11,687,300 +0.51(+3.61%)
Oct 07, 2002 15.05 15.40 14.10 14.14 12,466,500 -0.91(-6.05%)
Oct 04, 2002 16.05 16.20 14.76 15.05 14,737,800 -0.95(-5.94%)
Oct 03, 2002 16.55 16.65 15.81 16.00 13,201,800 -0.25(-1.54%)
Oct 02, 2002 15.70 16.70 15.53 16.25 15,037,800 +0.55(+3.50%)
Oct 01, 2002 15.25 15.80 15.02 15.70 11,005,100 +0.56(+3.70%)
Sep 30, 2002 15.05 15.39 14.60 15.14 11,266,500 -0.10(-0.66%)
Sep 27, 2002 15.75 15.90 15.15 15.24 10,869,100 -0.66(-4.15%)
Sep 26, 2002 15.47 15.98 15.24 15.90 8,631,300 +0.47(+3.05%)
Sep 25, 2002 15.10 15.50 14.71 15.43 7,936,600 +0.68(+4.61%)
Sep 24, 2002 14.65 15.20 14.59 14.75 12,791,400 -0.32(-2.12%)
Sep 23, 2002 14.90 15.15 14.70 15.07 7,184,700 -0.17(-1.12%)
Sep 20, 2002 14.95 15.29 14.85 15.24 9,912,500 +0.43(+2.90%)
Sep 19, 2002 15.25 15.49 14.81 14.81 6,543,600 -0.93(-5.91%)
Sep 18, 2002 15.66 16.00 15.36 15.74 8,437,900 -0.24(-1.50%)
Sep 17, 2002 16.12 16.25 15.75 15.98 7,243,600 +0.16(+1.01%)
Sep 16, 2002 15.50 15.91 15.33 15.82 6,046,400 +0.32(+2.06%)
Sep 13, 2002 15.50 15.76 15.23 15.50 6,533,900 +0.00(+0.00%)
Sep 12, 2002 16.10 16.10 15.37 15.50 5,653,700 -0.68(-4.20%)
Sep 11, 2002 16.40 16.64 16.10 16.18 3,700,100 -0.07(-0.43%)
Sep 10, 2002 15.90 16.32 15.78 16.25 6,764,400 +0.35(+2.20%)
Sep 09, 2002 15.33 16.20 15.05 15.90 7,142,900 +0.54(+3.52%)
Sep 06, 2002 14.97 15.52 14.91 15.36 6,157,600 +0.60(+4.07%)
Sep 05, 2002 15.04 15.04 14.54 14.76 5,498,700 -0.28(-1.86%)
Sep 04, 2002 14.98 15.23 14.73 15.04 6,543,500 +0.31(+2.10%)
Sep 03, 2002 15.58 15.58 14.67 14.73 9,157,000 -0.95(-6.06%)
Aug 30, 2002 15.80 15.95 15.52 15.68 4,116,800 -0.09(-0.57%)
Aug 29, 2002 15.10 15.97 14.86 15.77 8,698,500 +0.37(+2.40%)
Aug 28, 2002 15.95 15.95 15.25 15.40 7,574,000 -0.60(-3.75%)
Aug 27, 2002 16.71 16.85 15.93 16.00 9,055,300 -0.67(-4.02%)
Aug 26, 2002 16.83 16.88 16.21 16.67 7,095,100 -0.16(-0.95%)
Aug 23, 2002 17.05 17.19 16.25 16.83 7,034,900 -0.54(-3.11%)
Aug 22, 2002 16.92 17.45 16.80 17.37 7,099,400 +0.47(+2.78%)
Aug 21, 2002 16.60 16.93 16.46 16.90 8,372,700 +0.45(+2.74%)
Aug 20, 2002 16.65 16.74 16.22 16.45 7,671,400 -0.20(-1.20%)
Aug 19, 2002 16.20 16.84 16.00 16.65 12,892,200 +0.79(+4.98%)
Aug 16, 2002 15.40 16.22 15.08 15.86 14,480,000 +0.71(+4.69%)
Aug 15, 2002 14.50 15.23 14.48 15.15 14,920,800 +0.65(+4.48%)
Aug 14, 2002 13.80 14.58 13.52 14.50 16,112,800 +0.73(+5.30%)
Aug 13, 2002 14.00 14.10 13.75 13.77 13,952,300 -0.46(-3.23%)
Aug 12, 2002 14.60 14.61 13.95 14.23 9,449,700 -0.42(-2.87%)
Aug 09, 2002 14.35 14.65 14.00 14.65 10,692,700 +0.15(+1.03%)
Aug 08, 2002 13.95 14.85 13.48 14.50 19,155,400 +0.60(+4.32%)
Aug 07, 2002 14.55 14.70 13.75 13.90 13,860,600 -0.48(-3.34%)
Aug 06, 2002 14.70 14.97 14.31 14.38 12,245,500 +0.11(+0.77%)
Aug 05, 2002 15.06 15.15 13.85 14.27 15,677,000 -1.04(-6.79%)
Aug 02, 2002 15.16 15.31 14.90 15.31 30,569,800 -1.52(-9.03%)
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.