Walt Disney (NY: DIS )

171.44 USD -1.99 (-1.15%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 20.52 20.75 20.15 20.47 6,821,300 +0.21(+1.04%)
Nov 29, 2001 20.46 20.49 19.75 20.26 7,157,700 +0.05(+0.25%)
Nov 28, 2001 21.00 21.00 20.16 20.21 5,964,200 -0.86(-4.08%)
Nov 27, 2001 21.00 21.30 20.80 21.07 7,813,000 -0.32(-1.50%)
Nov 26, 2001 21.15 21.50 21.01 21.39 5,016,000 +0.39(+1.86%)
Nov 23, 2001 21.25 21.29 20.85 21.00 2,934,900 +0.15(+0.72%)
Nov 21, 2001 21.28 21.32 20.41 20.85 6,266,800 -0.42(-1.97%)
Nov 20, 2001 21.45 21.91 21.25 21.27 11,736,800 -0.23(-1.07%)
Nov 19, 2001 21.25 21.62 21.02 21.50 17,207,700 +0.74(+3.56%)
Nov 16, 2001 20.50 21.35 20.40 20.76 13,760,400 +0.46(+2.27%)
Nov 15, 2001 19.25 20.39 19.00 20.30 13,963,300 +0.98(+5.07%)
Nov 14, 2001 19.55 19.85 19.05 19.32 15,518,700 +0.22(+1.15%)
Nov 13, 2001 18.95 19.48 18.91 19.10 11,618,400 +0.39(+2.08%)
Nov 12, 2001 19.00 19.00 18.20 18.71 15,801,600 -0.24(-1.27%)
Nov 09, 2001 18.20 19.10 18.05 18.95 11,197,100 +0.11(+0.58%)
Nov 08, 2001 18.70 19.55 18.55 18.84 8,286,800 +0.38(+2.06%)
Nov 07, 2001 18.50 18.58 18.28 18.46 9,813,900 -0.29(-1.55%)
Nov 06, 2001 18.65 18.75 18.35 18.75 11,172,600 -0.41(-2.14%)
Nov 05, 2001 19.25 19.50 19.00 19.16 7,199,400 +0.29(+1.54%)
Nov 02, 2001 19.05 19.10 18.70 18.87 6,837,000 +0.04(+0.21%)
Nov 01, 2001 18.64 19.09 18.46 18.83 5,457,000 +0.24(+1.29%)
Oct 31, 2001 18.45 18.95 18.30 18.59 5,836,900 +0.43(+2.37%)
Oct 30, 2001 18.35 18.80 18.01 18.16 7,743,700 -0.09(-0.49%)
Oct 29, 2001 18.70 18.80 18.15 18.25 5,914,400 -0.46(-2.46%)
Oct 26, 2001 18.75 19.39 18.54 18.71 5,910,200 -0.31(-1.63%)
Oct 25, 2001 18.03 19.10 18.00 19.02 9,054,300 +0.58(+3.15%)
Oct 24, 2001 18.55 18.85 18.35 18.44 5,192,400 -0.08(-0.43%)
Oct 23, 2001 18.85 18.95 18.40 18.52 6,733,500 -0.03(-0.16%)
Oct 22, 2001 18.26 18.66 18.11 18.55 8,526,700 +0.06(+0.32%)
Oct 19, 2001 18.00 18.49 17.90 18.49 6,819,800 +0.59(+3.30%)
Oct 18, 2001 18.50 18.52 17.81 17.90 6,796,000 -0.60(-3.24%)
Oct 17, 2001 19.74 19.90 18.41 18.50 8,920,100 -0.66(-3.44%)
Oct 16, 2001 19.40 19.59 18.85 19.16 6,391,200 +0.01(+0.05%)
Oct 15, 2001 19.07 19.38 18.90 19.15 5,421,300 -0.46(-2.35%)
Oct 12, 2001 19.40 19.89 19.10 19.61 8,471,300 -0.24(-1.21%)
Oct 11, 2001 19.60 20.49 19.56 19.85 13,421,000 +0.55(+2.85%)
Oct 10, 2001 18.80 19.48 18.64 19.30 6,556,200 +0.20(+1.05%)
Oct 09, 2001 18.55 19.10 18.50 19.10 6,523,900 +0.39(+2.08%)
Oct 08, 2001 19.20 19.31 18.41 18.71 5,962,400 -0.49(-2.55%)
Oct 05, 2001 19.74 19.75 18.81 19.20 9,314,500 -0.10(-0.52%)
Oct 04, 2001 19.98 20.23 19.30 19.30 12,999,800 -0.61(-3.06%)
Oct 03, 2001 19.00 20.05 18.51 19.91 12,921,400 +0.91(+4.79%)
Oct 02, 2001 18.15 19.00 18.10 19.00 9,463,700 +0.98(+5.44%)
Oct 01, 2001 18.62 18.92 18.02 18.02 7,765,900 -0.60(-3.22%)
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%)
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.