Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 19.93 20.16 19.57 19.89 7,021,964 +0.20(+1.04%)
Nov 29, 2001 19.88 19.90 19.19 19.68 7,368,260 +0.05(+0.25%)
Nov 28, 2001 20.40 20.40 19.58 19.63 6,139,650 -0.84(-4.08%)
Nov 27, 2001 20.40 20.69 20.21 20.47 8,042,837 -0.31(-1.50%)
Nov 26, 2001 20.55 20.89 20.41 20.78 5,163,557 +0.38(+1.86%)
Nov 23, 2001 20.64 20.68 20.25 20.40 3,021,236 +0.15(+0.72%)
Nov 21, 2001 20.67 20.71 19.83 20.25 6,451,152 -0.41(-1.97%)
Nov 20, 2001 20.84 21.28 20.64 20.66 12,082,064 -0.22(-1.07%)
Nov 19, 2001 20.64 21.00 20.42 20.89 17,713,904 +0.72(+3.56%)
Nov 16, 2001 19.91 20.74 19.82 20.17 14,165,193 +0.45(+2.27%)
Nov 15, 2001 18.70 19.81 18.46 19.72 14,374,062 +0.95(+5.07%)
Nov 14, 2001 18.99 19.28 18.51 18.77 15,975,218 +0.21(+1.15%)
Nov 13, 2001 18.41 18.92 18.37 18.55 11,960,181 +0.38(+2.08%)
Nov 12, 2001 18.46 18.46 17.68 18.18 16,266,440 -0.23(-1.27%)
Nov 09, 2001 17.68 18.55 17.53 18.41 11,526,488 +0.11(+0.58%)
Nov 08, 2001 18.17 18.99 18.02 18.30 8,530,575 +0.37(+2.06%)
Nov 07, 2001 17.97 18.05 17.76 17.93 10,102,598 -0.28(-1.55%)
Nov 06, 2001 18.12 18.21 17.83 18.21 11,501,267 -0.40(-2.14%)
Nov 05, 2001 18.70 18.94 18.46 18.61 7,411,186 +0.28(+1.54%)
Nov 02, 2001 18.51 18.55 18.17 18.33 7,038,126 +0.04(+0.21%)
Nov 01, 2001 18.11 18.54 17.93 18.29 5,617,530 +0.23(+1.29%)
Oct 31, 2001 17.92 18.41 17.78 18.06 6,008,605 +0.42(+2.37%)
Oct 30, 2001 17.83 18.26 17.50 17.64 7,971,498 -0.09(-0.49%)
Oct 29, 2001 18.17 18.26 17.63 17.73 6,088,385 -0.45(-2.46%)
Oct 26, 2001 18.21 18.84 18.01 18.18 6,084,062 -0.30(-1.63%)
Oct 25, 2001 17.51 18.55 17.49 18.48 9,320,653 +0.56(+3.15%)
Oct 24, 2001 18.02 18.31 17.83 17.91 5,345,146 -0.08(-0.43%)
Oct 23, 2001 18.31 18.41 17.87 17.99 6,931,581 -0.03(-0.16%)
Oct 22, 2001 17.74 18.13 17.59 18.02 8,777,532 +0.06(+0.32%)
Oct 19, 2001 17.49 17.96 17.39 17.96 7,020,420 +0.57(+3.30%)
Oct 18, 2001 17.97 17.99 17.30 17.39 6,995,919 -0.58(-3.24%)
Oct 17, 2001 19.18 19.33 17.88 17.97 9,182,505 -0.64(-3.44%)
Oct 16, 2001 18.85 19.03 18.31 18.61 6,579,211 +0.01(+0.05%)
Oct 15, 2001 18.52 18.83 18.36 18.60 5,580,780 -0.45(-2.35%)
Oct 12, 2001 18.85 19.32 18.55 19.05 8,720,502 -0.23(-1.21%)
Oct 11, 2001 19.04 19.90 19.00 19.28 13,815,809 +0.53(+2.85%)
Oct 10, 2001 18.26 18.92 18.11 18.75 6,749,065 +0.19(+1.05%)
Oct 09, 2001 18.02 18.55 17.97 18.55 6,715,815 +0.38(+2.08%)
Oct 08, 2001 18.65 18.76 17.88 18.18 6,137,797 -0.48(-2.55%)
Oct 05, 2001 19.18 19.19 18.27 18.65 9,588,507 -0.10(-0.52%)
Oct 04, 2001 19.41 19.65 18.75 18.75 13,382,218 -0.59(-3.06%)
Oct 03, 2001 18.46 19.48 17.98 19.34 13,301,512 +0.88(+4.79%)
Oct 02, 2001 17.63 18.46 17.58 18.46 9,742,096 +0.95(+5.44%)
Oct 01, 2001 18.09 18.38 17.51 17.51 7,994,351 -0.58(-3.22%)
Sep 28, 2001 17.49 18.26 17.25 18.09 13,015,231 +1.04(+6.10%)
Sep 27, 2001 16.76 17.28 16.64 17.05 7,944,013 +0.11(+0.63%)
Sep 26, 2001 17.39 17.40 16.81 16.94 14,387,239 -0.02(-0.11%)
Sep 25, 2001 17.38 17.45 16.76 16.96 17,160,592 -0.43(-2.46%)
Sep 24, 2001 17.49 17.97 17.01 17.39 24,687,382 +0.03(+0.17%)
Sep 21, 2001 16.03 17.68 15.56 17.36 45,005,812 +0.86(+5.24%)
Sep 20, 2001 17.39 17.81 15.06 16.49 62,864,040 -1.48(-8.22%)
Sep 19, 2001 17.73 18.17 16.33 17.97 25,800,696 +0.10(+0.54%)
Sep 18, 2001 19.42 19.43 17.24 17.87 23,819,480 -0.83(-4.42%)
Sep 17, 2001 18.46 20.40 18.31 18.70 47,593,768 -4.21(-18.36%)
Sep 10, 2001 22.83 23.30 22.59 22.91 7,471,819 -0.51(-2.20%)
Sep 07, 2001 23.41 23.70 22.49 23.42 8,950,371 -0.37(-1.55%)
Sep 06, 2001 24.30 24.67 23.54 23.79 6,642,726 -0.85(-3.43%)
Sep 05, 2001 24.73 25.10 24.38 24.64 4,778,658 -0.34(-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.