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 (%)
Dec 29, 2000 27.93 28.29 27.63 28.11 4,702,790 +0.18(+0.66%)
Dec 28, 2000 27.50 28.05 26.83 27.93 4,786,996 +0.43(+1.55%)
Dec 27, 2000 26.17 27.74 26.17 27.50 8,723,076 +1.33(+5.09%)
Dec 26, 2000 25.99 26.34 25.99 26.17 4,962,614 +0.49(+1.89%)
Dec 22, 2000 26.66 26.66 25.26 25.68 7,876,174 -1.21(-4.51%)
Dec 21, 2000 26.29 26.90 25.74 26.90 6,527,432 +0.61(+2.33%)
Dec 20, 2000 26.96 26.96 26.04 26.29 9,278,447 -2.00(-7.07%)
Dec 19, 2000 28.47 28.77 28.23 28.29 6,031,870 -0.18(-0.65%)
Dec 18, 2000 28.53 29.08 27.99 28.47 5,221,101 -0.06(-0.20%)
Dec 15, 2000 28.17 28.90 27.44 28.53 9,401,359 +0.36(+1.28%)
Dec 14, 2000 28.90 29.02 27.80 28.17 7,227,435 -0.73(-2.52%)
Dec 13, 2000 29.44 29.81 28.77 28.90 5,195,983 -0.54(-1.85%)
Dec 12, 2000 29.50 29.69 28.90 29.44 5,944,061 -0.06(-0.20%)
Dec 11, 2000 30.06 30.17 29.39 29.50 3,291,252 -0.55(-1.84%)
Dec 08, 2000 29.75 30.42 29.57 30.06 2,945,471 +0.31(+1.04%)
Dec 07, 2000 30.54 30.54 29.20 29.75 4,203,110 -0.80(-2.61%)
Dec 06, 2000 30.23 31.09 30.23 30.54 5,396,926 +0.73(+2.44%)
Dec 05, 2000 28.60 30.23 28.23 29.81 5,141,424 +1.21(+4.25%)
Dec 04, 2000 29.02 29.02 28.36 28.60 4,219,787 -0.54(-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.