Walt Disney (NY: DIS )

187.43 USD +0.17 (+0.09%)
Official Closing Price Updated: 7:58 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.