Walt Disney (NY: DIS )

146.89 USD +5.82 (+4.13%)
Streaming Delayed Price Updated: 2:47 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2001 28.44 28.44 27.62 27.94 6,460,800 -1.00(-3.46%)
Dec 29, 2000 28.75 29.12 28.44 28.94 4,568,400 +0.19(+0.66%)
Dec 28, 2000 28.31 28.87 27.62 28.75 4,650,200 +0.44(+1.55%)
Dec 27, 2000 26.94 28.56 26.94 28.31 8,473,800 +1.37(+5.09%)
Dec 26, 2000 26.75 27.12 26.75 26.94 4,820,800 +0.50(+1.89%)
Dec 22, 2000 27.44 27.44 26.00 26.44 7,651,100 -1.25(-4.51%)
Dec 21, 2000 27.06 27.69 26.50 27.69 6,340,900 +0.63(+2.33%)
Dec 20, 2000 27.75 27.75 26.81 27.06 9,013,300 -2.06(-7.07%)
Dec 19, 2000 29.31 29.62 29.06 29.12 5,859,500 -0.19(-0.65%)
Dec 18, 2000 29.37 29.94 28.81 29.31 5,071,900 -0.06(-0.20%)
Dec 15, 2000 29.00 29.75 28.25 29.37 9,132,700 +0.37(+1.28%)
Dec 14, 2000 29.75 29.87 28.62 29.00 7,020,900 -0.75(-2.52%)
Dec 13, 2000 30.31 30.69 29.62 29.75 5,047,500 -0.56(-1.85%)
Dec 12, 2000 30.37 30.56 29.75 30.31 5,774,200 -0.06(-0.20%)
Dec 11, 2000 30.94 31.06 30.25 30.37 3,197,200 -0.57(-1.84%)
Dec 08, 2000 30.62 31.31 30.44 30.94 2,861,300 +0.32(+1.05%)
Dec 07, 2000 31.44 31.44 30.06 30.62 4,083,000 -0.82(-2.61%)
Dec 06, 2000 31.12 32.00 31.12 31.44 5,242,700 +0.75(+2.44%)
Dec 05, 2000 29.44 31.12 29.06 30.69 4,994,500 +1.25(+4.25%)
Dec 04, 2000 29.87 29.87 29.19 29.44 4,099,200 -0.56(-1.87%)
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.