Walt Disney (NY: DIS )

147.20 USD +5.05 (+3.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 26.62 26.84 26.18 26.35 7,847,800 -0.25(-0.94%)
Jul 30, 2001 27.27 27.40 26.40 26.60 6,459,700 -0.43(-1.59%)
Jul 27, 2001 26.90 27.35 26.83 27.03 4,012,900 +0.13(+0.48%)
Jul 26, 2001 26.47 27.10 26.30 26.90 9,245,300 +0.43(+1.62%)
Jul 25, 2001 26.15 26.65 26.07 26.47 6,200,100 +0.32(+1.22%)
Jul 24, 2001 26.88 26.88 26.03 26.15 5,155,300 -0.73(-2.72%)
Jul 23, 2001 27.00 27.28 26.76 26.88 4,616,700 -0.12(-0.44%)
Jul 20, 2001 27.15 27.40 26.83 27.00 4,407,100 -0.15(-0.55%)
Jul 19, 2001 27.01 27.75 26.77 27.15 6,041,600 +0.14(+0.52%)
Jul 18, 2001 27.75 27.75 26.90 27.01 5,766,800 -1.29(-4.56%)
Jul 17, 2001 27.60 28.30 27.42 28.30 5,278,900 +0.70(+2.54%)
Jul 16, 2001 28.19 28.62 27.48 27.60 5,704,100 -0.59(-2.09%)
Jul 13, 2001 27.62 28.30 27.53 28.19 7,930,500 +0.57(+2.06%)
Jul 12, 2001 28.00 28.09 26.81 27.62 7,199,500 -0.38(-1.36%)
Jul 11, 2001 27.10 28.20 27.10 28.00 8,213,200 +0.90(+3.32%)
Jul 10, 2001 27.69 27.80 27.01 27.10 3,965,100 -0.59(-2.13%)
Jul 09, 2001 27.71 28.15 27.41 27.69 3,571,100 -0.02(-0.07%)
Jul 06, 2001 28.12 28.12 27.27 27.71 4,467,600 -0.48(-1.70%)
Jul 05, 2001 28.35 28.67 28.10 28.19 3,510,400 -0.16(-0.56%)
Jul 03, 2001 28.73 28.73 28.25 28.35 2,810,400 -0.39(-1.36%)
Jul 02, 2001 28.89 29.02 28.07 28.74 4,251,500 -0.15(-0.52%)
Jun 29, 2001 28.34 28.99 27.76 28.89 5,380,100 +0.55(+1.94%)
Jun 28, 2001 28.15 28.89 28.10 28.34 5,083,500 +0.19(+0.67%)
Jun 27, 2001 28.25 28.37 27.35 28.15 7,924,800 -0.10(-0.35%)
Jun 26, 2001 28.98 28.98 27.95 28.25 6,379,500 -0.74(-2.55%)
Jun 25, 2001 29.19 29.19 28.29 28.99 5,889,000 -0.20(-0.69%)
Jun 22, 2001 30.00 30.00 28.75 29.19 6,013,500 -0.91(-3.02%)
Jun 21, 2001 29.25 30.29 28.94 30.10 4,515,500 +0.85(+2.91%)
Jun 20, 2001 28.85 29.54 28.30 29.25 5,992,400 +0.40(+1.39%)
Jun 19, 2001 29.03 29.60 28.84 28.85 5,268,600 -0.18(-0.62%)
Jun 18, 2001 29.55 29.55 28.90 29.03 6,091,500 -0.67(-2.26%)
Jun 15, 2001 29.80 29.80 29.26 29.70 6,573,200 -0.16(-0.54%)
Jun 14, 2001 30.80 30.82 29.65 29.86 4,338,500 -0.94(-3.05%)
Jun 13, 2001 31.43 31.43 30.50 30.80 3,455,200 -0.69(-2.19%)
Jun 12, 2001 31.51 31.73 30.68 31.49 3,475,900 -0.02(-0.06%)
Jun 11, 2001 31.75 31.75 31.07 31.51 3,109,100 -0.34(-1.07%)
Jun 08, 2001 32.15 32.25 31.39 31.85 2,908,800 -0.30(-0.93%)
Jun 07, 2001 31.60 32.41 31.54 32.15 4,842,700 +0.55(+1.74%)
Jun 06, 2001 31.36 31.88 31.36 31.60 4,030,000 +0.25(+0.80%)
Jun 05, 2001 31.62 31.63 31.13 31.35 3,650,900 -0.27(-0.85%)
Jun 04, 2001 31.72 31.75 31.21 31.62 2,887,500 -0.10(-0.32%)
Jun 01, 2001 31.62 31.80 31.19 31.72 3,494,300 +0.10(+0.32%)
May 31, 2001 31.78 32.05 31.34 31.62 4,957,900 -0.16(-0.50%)
May 30, 2001 32.45 32.45 31.65 31.78 5,617,100 -0.84(-2.58%)
May 29, 2001 32.64 32.85 32.00 32.62 4,397,400 -0.02(-0.06%)
May 25, 2001 33.01 33.01 32.16 32.64 6,342,700 -0.66(-1.98%)
May 24, 2001 33.11 33.93 33.10 33.30 5,955,800 +0.19(+0.57%)
May 23, 2001 34.36 34.36 33.10 33.11 6,057,700 -1.39(-4.03%)
May 22, 2001 34.28 34.80 33.66 34.50 6,840,300 +0.22(+0.64%)
May 21, 2001 33.50 34.61 33.50 34.28 10,560,500 +1.68(+5.15%)
May 18, 2001 32.51 32.68 32.12 32.60 7,946,800 +0.09(+0.28%)
May 17, 2001 32.06 33.25 32.00 32.51 9,390,200 +0.45(+1.40%)
May 16, 2001 31.10 32.50 30.30 32.06 7,843,100 +0.96(+3.09%)
May 15, 2001 30.95 31.40 30.56 31.10 4,648,500 +0.15(+0.48%)
May 14, 2001 31.27 31.68 30.75 30.95 2,786,100 -0.32(-1.02%)
May 11, 2001 31.08 31.70 30.87 31.27 4,276,300 +0.19(+0.61%)
May 10, 2001 30.23 31.25 30.23 31.08 5,109,400 +1.23(+4.12%)
May 09, 2001 30.33 30.33 29.85 29.85 3,482,300 -0.71(-2.32%)
May 08, 2001 30.98 30.98 30.36 30.56 2,642,800 -0.43(-1.39%)
May 07, 2001 30.91 31.17 30.35 30.99 3,019,400 +0.08(+0.26%)
May 04, 2001 30.96 31.00 30.30 30.91 2,917,900 -0.05(-0.16%)
May 03, 2001 31.25 31.40 30.57 30.96 4,034,400 -0.29(-0.93%)
May 02, 2001 30.70 31.85 30.70 31.25 3,727,100 +0.70(+2.29%)
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.