Walt Disney (NY: DIS )

153.24 USD -0.37 (-0.24%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 38.81 39.19 37.94 38.25 4,780,900 -0.56(-1.44%)
Sep 28, 2000 37.75 39.44 37.75 38.81 4,082,700 +1.25(+3.33%)
Sep 27, 2000 37.69 38.38 37.50 37.56 2,603,100 -0.13(-0.34%)
Sep 26, 2000 37.56 38.19 37.50 37.69 3,135,000 +0.13(+0.35%)
Sep 25, 2000 37.44 38.13 37.31 37.56 2,593,100 +0.12(+0.32%)
Sep 22, 2000 37.13 37.81 36.81 37.44 3,751,900 +0.31(+0.83%)
Sep 21, 2000 37.19 37.75 37.00 37.13 3,074,800 -0.06(-0.16%)
Sep 20, 2000 38.31 38.44 37.00 37.19 4,352,300 -1.12(-2.92%)
Sep 19, 2000 38.44 38.50 37.50 38.31 2,984,400 -0.13(-0.34%)
Sep 18, 2000 39.06 39.06 38.00 38.44 2,641,700 -0.75(-1.91%)
Sep 15, 2000 39.38 39.81 38.81 39.19 4,940,600 -0.19(-0.48%)
Sep 14, 2000 39.44 39.44 38.50 39.38 3,065,200 -0.62(-1.55%)
Sep 13, 2000 38.81 40.00 38.81 40.00 3,520,000 +1.37(+3.55%)
Sep 12, 2000 39.75 39.75 38.56 38.63 3,250,800 -1.31(-3.28%)
Sep 11, 2000 40.19 40.19 39.19 39.94 2,471,400 -0.31(-0.77%)
Sep 08, 2000 40.69 40.69 39.69 40.25 3,285,500 -1.25(-3.01%)
Sep 07, 2000 40.00 41.50 39.63 41.50 4,131,400 +1.50(+3.75%)
Sep 06, 2000 38.81 40.00 38.81 40.00 4,354,500 +1.37(+3.55%)
Sep 05, 2000 39.00 39.44 38.56 38.63 3,222,800 -0.37(-0.95%)
Sep 01, 2000 38.95 39.38 38.13 39.00 1,970,500 +0.05(+0.13%)
Aug 31, 2000 38.38 39.81 38.31 38.95 4,441,900 +0.57(+1.49%)
Aug 30, 2000 38.44 38.88 38.13 38.38 3,190,900 -0.06(-0.16%)
Aug 29, 2000 38.06 38.50 37.63 38.44 3,561,100 +0.38(+1.00%)
Aug 28, 2000 38.13 38.44 37.75 38.06 3,003,400 -0.07(-0.18%)
Aug 25, 2000 38.00 38.38 38.00 38.13 2,201,700 +0.25(+0.66%)
Aug 24, 2000 37.63 38.38 37.63 37.88 5,430,200 +0.44(+1.18%)
Aug 23, 2000 37.94 38.38 37.44 37.44 3,260,200 -0.50(-1.32%)
Aug 22, 2000 38.44 38.44 37.69 37.94 3,658,100 -0.50(-1.30%)
Aug 21, 2000 39.13 39.25 38.13 38.44 3,031,900 -0.69(-1.76%)
Aug 18, 2000 40.00 40.00 38.75 39.13 4,485,600 -1.06(-2.64%)
Aug 17, 2000 39.88 40.19 39.31 40.19 2,328,400 +0.31(+0.78%)
Aug 16, 2000 40.38 40.38 39.25 39.88 2,610,300 -0.62(-1.53%)
Aug 15, 2000 40.94 41.13 40.00 40.50 2,882,200 -0.44(-1.07%)
Aug 14, 2000 40.63 41.00 40.38 40.94 2,805,500 +0.31(+0.76%)
Aug 11, 2000 40.50 41.38 40.38 40.63 4,870,000 +0.13(+0.32%)
Aug 10, 2000 40.69 40.75 39.56 40.50 3,625,500 -0.19(-0.47%)
Aug 09, 2000 41.38 41.75 40.31 40.69 3,607,000 -0.69(-1.67%)
Aug 08, 2000 41.38 42.13 41.38 41.38 4,961,400 +0.32(+0.78%)
Aug 07, 2000 42.00 42.00 40.56 41.06 6,057,500 -1.38(-3.25%)
Aug 04, 2000 42.50 42.81 40.94 42.44 14,760,800 -0.06(-0.14%)
Aug 03, 2000 40.13 43.00 39.44 42.50 4,392,500 +2.37(+5.91%)
Aug 02, 2000 39.56 40.19 39.56 40.13 4,555,300 +0.63(+1.59%)
Aug 01, 2000 39.00 40.31 39.00 39.50 8,245,000 +0.94(+2.44%)
Jul 31, 2000 38.00 38.75 38.00 38.56 4,138,900 +0.68(+1.80%)
Jul 28, 2000 38.00 38.19 37.19 37.88 2,484,500 -0.12(-0.32%)
Jul 27, 2000 38.06 38.50 37.56 38.00 2,701,100 -0.06(-0.16%)
Jul 26, 2000 37.50 38.25 37.06 38.06 4,648,400 +0.56(+1.49%)
Jul 25, 2000 36.63 37.63 36.31 37.50 3,691,400 +0.87(+2.38%)
Jul 24, 2000 37.25 37.25 36.56 36.63 2,940,600 -0.81(-2.16%)
Jul 21, 2000 38.63 38.69 37.19 37.44 3,733,600 -1.19(-3.08%)
Jul 20, 2000 37.50 39.31 37.50 38.63 5,404,100 +1.63(+4.41%)
Jul 19, 2000 36.44 37.56 36.44 37.00 5,920,500 +1.25(+3.50%)
Jul 18, 2000 36.19 36.19 35.38 35.75 4,636,300 -0.81(-2.22%)
Jul 17, 2000 37.44 37.44 36.13 36.56 4,395,900 -0.88(-2.35%)
Jul 14, 2000 37.13 37.50 36.25 37.44 4,057,800 +0.31(+0.83%)
Jul 13, 2000 36.25 37.69 36.25 37.13 5,023,900 +1.07(+2.97%)
Jul 12, 2000 36.06 38.13 36.06 36.06 4,101,300 +0.06(+0.17%)
Jul 11, 2000 37.75 37.75 36.00 36.00 3,785,000 -1.81(-4.79%)
Jul 10, 2000 38.00 38.44 37.44 37.81 4,074,800 -0.19(-0.50%)
Jul 07, 2000 37.50 38.13 36.50 38.00 9,202,700 +0.50(+1.33%)
Jul 06, 2000 38.06 39.19 37.44 37.50 3,821,300 -0.56(-1.47%)
Jul 05, 2000 38.56 38.88 37.88 38.06 4,157,000 -0.50(-1.30%)
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.