Walt Disney (NY: DIS )

173.85 USD +1.43 (+0.83%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2000 38.69 38.69 38.00 38.56 2,293,400 -0.25(-0.64%)
Jun 30, 2000 39.44 39.44 37.75 38.81 6,522,000 -0.69(-1.75%)
Jun 29, 2000 39.16 40.13 38.06 39.50 4,740,800 +0.34(+0.87%)
Jun 28, 2000 40.00 40.19 38.63 39.16 3,124,100 -0.84(-2.10%)
Jun 27, 2000 40.50 40.50 39.56 40.00 3,331,900 -0.50(-1.23%)
Jun 26, 2000 39.63 40.50 39.56 40.50 3,770,600 +0.87(+2.20%)
Jun 23, 2000 41.31 41.31 39.38 39.63 5,447,200 -1.87(-4.51%)
Jun 22, 2000 41.75 41.81 41.06 41.50 2,828,900 -0.25(-0.60%)
Jun 21, 2000 41.75 42.06 41.50 41.75 2,894,200 +0.00(+0.00%)
Jun 20, 2000 41.94 42.06 41.56 41.75 3,252,200 -0.19(-0.45%)
Jun 19, 2000 41.19 42.00 41.13 41.94 2,678,400 +0.75(+1.82%)
Jun 16, 2000 42.00 42.25 41.06 41.19 4,910,000 -0.81(-1.93%)
Jun 15, 2000 40.88 42.00 40.88 42.00 4,168,100 +1.25(+3.07%)
Jun 14, 2000 40.44 41.06 40.44 40.75 2,902,200 +0.56(+1.39%)
Jun 13, 2000 40.72 41.50 40.19 40.19 4,934,500 -0.53(-1.30%)
Jun 12, 2000 41.56 41.69 40.38 40.72 3,431,900 -0.84(-2.02%)
Jun 09, 2000 40.50 42.00 40.50 41.56 3,965,200 +1.12(+2.77%)
Jun 08, 2000 40.19 41.13 40.13 40.44 3,033,000 +0.25(+0.62%)
Jun 07, 2000 40.88 40.94 40.13 40.19 3,332,700 -0.69(-1.69%)
Jun 06, 2000 40.63 41.56 40.44 40.88 3,790,200 +0.25(+0.62%)
Jun 05, 2000 40.44 41.00 40.00 40.63 4,163,100 +0.19(+0.47%)
Jun 02, 2000 41.75 42.00 40.25 40.44 5,762,700 -1.31(-3.14%)
Jun 01, 2000 42.19 42.56 41.13 41.75 3,849,200 -0.44(-1.04%)
May 31, 2000 41.88 42.44 41.63 42.19 5,111,600 +0.31(+0.74%)
May 30, 2000 40.63 42.00 40.63 41.88 7,251,900 +2.00(+5.02%)
May 26, 2000 39.81 40.19 39.25 39.88 3,324,200 +0.07(+0.18%)
May 25, 2000 39.31 40.44 39.06 39.81 3,869,500 +0.50(+1.27%)
May 24, 2000 40.06 40.81 38.19 39.31 4,350,000 -0.75(-1.87%)
May 23, 2000 40.69 40.69 39.75 40.06 4,171,600 -0.82(-2.01%)
May 22, 2000 41.06 41.50 40.00 40.88 4,145,900 -0.18(-0.44%)
May 19, 2000 41.19 41.25 39.75 41.06 4,401,700 -0.13(-0.32%)
May 18, 2000 42.25 42.81 41.00 41.19 4,336,700 -1.06(-2.51%)
May 17, 2000 42.19 42.88 42.06 42.25 4,037,200 +0.06(+0.14%)
May 16, 2000 41.25 42.63 41.25 42.19 5,863,400 +1.38(+3.38%)
May 15, 2000 40.81 41.13 40.19 40.81 3,844,800 +0.00(+0.00%)
May 12, 2000 41.13 41.38 40.06 40.81 3,064,200 -0.32(-0.78%)
May 11, 2000 41.06 41.38 40.56 41.13 3,294,800 +0.07(+0.17%)
May 10, 2000 40.75 41.75 40.50 41.06 6,286,100 +0.31(+0.76%)
May 09, 2000 40.56 41.63 39.75 40.75 3,361,700 +0.19(+0.47%)
May 08, 2000 39.56 41.13 39.56 40.56 3,536,100 +1.00(+2.53%)
May 05, 2000 39.69 40.44 39.25 39.56 3,427,000 -0.13(-0.33%)
May 04, 2000 41.25 41.94 39.38 39.69 7,031,900 -1.56(-3.78%)
May 03, 2000 42.00 42.00 39.63 41.25 6,429,100 -1.75(-4.07%)
May 02, 2000 42.00 43.06 40.31 43.00 9,171,700 +1.00(+2.38%)
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.