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 (%)
Apr 30, 2001 30.05 30.55 29.39 29.39 3,984,874 -0.66(-2.20%)
Apr 27, 2001 30.62 30.99 29.63 30.05 4,859,467 -0.57(-1.87%)
Apr 26, 2001 30.11 31.06 30.11 30.62 6,833,580 +0.69(+2.30%)
Apr 25, 2001 28.03 30.06 28.03 29.93 9,300,373 +2.17(+7.80%)
Apr 24, 2001 29.13 29.13 27.76 27.76 6,378,681 -1.41(-4.83%)
Apr 23, 2001 30.46 30.46 29.05 29.17 5,795,722 -1.29(-4.24%)
Apr 20, 2001 30.77 30.77 29.64 30.46 5,344,322 -0.51(-1.63%)
Apr 19, 2001 30.99 31.09 30.32 30.97 5,345,146 -0.02(-0.06%)
Apr 18, 2001 29.14 31.07 28.85 30.99 7,722,276 +1.85(+6.33%)
Apr 17, 2001 28.33 29.14 28.01 29.14 5,178,998 +0.82(+2.88%)
Apr 16, 2001 28.26 28.80 28.08 28.33 3,515,460 +0.07(+0.24%)
Apr 12, 2001 27.81 28.36 27.39 28.26 3,161,340 +0.45(+1.61%)
Apr 11, 2001 28.41 28.41 27.51 27.81 4,575,142 -0.60(-2.12%)
Apr 10, 2001 27.84 28.79 27.84 28.41 4,810,775 +0.63(+2.27%)
Apr 09, 2001 27.68 28.07 27.25 27.78 3,401,709 +0.11(+0.39%)
Apr 06, 2001 27.28 27.68 26.78 27.68 4,087,507 +0.40(+1.46%)
Apr 05, 2001 26.39 27.48 26.39 27.28 5,467,544 +0.95(+3.62%)
Apr 04, 2001 26.33 26.71 26.08 26.33 6,479,358 +0.00(+0.00%)
Apr 03, 2001 26.94 26.94 25.71 26.33 7,433,216 -0.85(-3.11%)
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.