Walt Disney (NY: DIS )

170.55 USD -0.63 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 36.44 36.44 35.81 36.31 7,803,600 -0.44(-1.20%)
Jan 28, 2000 37.13 37.50 36.44 36.75 7,405,200 -0.38(-1.02%)
Jan 27, 2000 36.63 37.63 36.63 37.13 9,689,200 +0.50(+1.37%)
Jan 26, 2000 37.44 37.44 36.38 36.63 10,260,500 -0.87(-2.32%)
Jan 25, 2000 36.50 38.00 36.50 37.50 29,511,600 +4.19(+12.58%)
Jan 24, 2000 32.75 34.00 32.38 33.31 8,230,600 +0.56(+1.71%)
Jan 21, 2000 33.63 33.63 32.69 32.75 8,173,600 -0.88(-2.62%)
Jan 20, 2000 34.75 35.44 33.44 33.63 7,117,300 -1.12(-3.22%)
Jan 19, 2000 34.50 34.94 34.06 34.75 6,464,500 +0.25(+0.72%)
Jan 18, 2000 33.56 34.81 33.06 34.50 7,993,800 +0.94(+2.80%)
Jan 14, 2000 34.81 35.00 33.44 33.56 8,042,300 -1.25(-3.59%)
Jan 13, 2000 33.81 35.00 33.81 34.81 8,617,000 +1.12(+3.32%)
Jan 12, 2000 35.94 35.94 33.31 33.69 12,926,400 -2.56(-7.06%)
Jan 11, 2000 35.88 36.75 35.25 36.25 19,864,700 +0.37(+1.03%)
Jan 10, 2000 34.00 35.94 34.00 35.88 33,511,400 +4.76(+15.30%)
Jan 07, 2000 31.62 32.13 30.81 31.12 6,683,300 -0.50(-1.58%)
Jan 06, 2000 32.94 33.13 31.62 31.62 7,800,200 -1.32(-4.01%)
Jan 05, 2000 31.62 33.13 31.62 32.94 19,559,700 +1.32(+4.17%)
Jan 04, 2000 30.00 31.87 30.00 31.62 15,837,000 +1.75(+5.86%)
Jan 03, 2000 29.25 29.94 28.75 29.87 8,293,800 +0.62(+2.12%)
Dec 31, 1999 29.12 29.37 28.81 29.25 2,909,800 +0.13(+0.45%)
Dec 30, 1999 28.81 29.37 28.81 29.12 4,301,100 +0.50(+1.75%)
Dec 29, 1999 29.00 29.25 28.56 28.62 4,043,000 -0.38(-1.31%)
Dec 28, 1999 29.31 29.75 28.81 29.00 4,124,500 -0.31(-1.06%)
Dec 27, 1999 29.12 30.00 29.12 29.31 8,116,700 +0.19(+0.65%)
Dec 23, 1999 29.00 29.37 28.87 29.12 4,697,000 +0.12(+0.41%)
Dec 22, 1999 28.44 29.06 28.12 29.00 5,222,800 +0.56(+1.97%)
Dec 21, 1999 28.37 29.19 28.37 28.44 7,022,200 +0.30(+1.07%)
Dec 20, 1999 28.25 28.75 27.87 28.14 6,853,600 -0.11(-0.39%)
Dec 17, 1999 28.00 28.37 27.75 28.25 11,770,500 +0.25(+0.89%)
Dec 16, 1999 28.31 28.31 27.81 28.00 6,226,600 -0.87(-3.01%)
Dec 15, 1999 28.50 29.37 27.87 28.87 10,402,800 +0.37(+1.30%)
Dec 14, 1999 27.62 28.75 27.31 28.50 8,340,000 +0.88(+3.19%)
Dec 13, 1999 27.87 27.87 27.37 27.62 8,747,500 -0.43(-1.53%)
Dec 10, 1999 27.75 28.44 27.75 28.05 10,956,300 +0.43(+1.56%)
Dec 09, 1999 27.31 27.94 27.31 27.62 11,802,500 +0.37(+1.36%)
Dec 08, 1999 27.50 28.00 27.12 27.25 9,820,900 -0.25(-0.91%)
Dec 07, 1999 27.81 28.06 27.44 27.50 8,100,900 -0.31(-1.11%)
Dec 06, 1999 28.25 28.25 27.69 27.81 5,837,300 -0.44(-1.56%)
Dec 03, 1999 27.86 28.94 27.75 28.25 10,024,800 +0.39(+1.40%)
Dec 02, 1999 28.00 28.12 27.50 27.86 8,402,800 -0.14(-0.50%)
Dec 01, 1999 27.87 28.19 27.56 28.00 6,985,000 +0.13(+0.47%)
Nov 30, 1999 28.44 28.94 27.69 27.87 8,567,300 -0.57(-2.00%)
Nov 29, 1999 27.87 28.94 27.87 28.44 9,762,200 +0.88(+3.19%)
Nov 26, 1999 28.25 28.69 27.25 27.56 4,404,100 -0.69(-2.44%)
Nov 24, 1999 27.19 28.69 27.19 28.25 10,376,900 +1.25(+4.63%)
Nov 23, 1999 27.25 27.31 26.69 27.00 7,682,500 -0.25(-0.92%)
Nov 22, 1999 26.75 27.25 26.50 27.25 6,615,500 +0.50(+1.87%)
Nov 19, 1999 27.12 27.19 26.62 26.75 6,472,300 -0.37(-1.36%)
Nov 18, 1999 26.00 27.19 26.00 27.12 11,233,100 +1.12(+4.31%)
Nov 17, 1999 26.12 26.37 25.50 26.00 10,020,600 -0.12(-0.46%)
Nov 16, 1999 25.87 26.25 25.81 26.12 11,533,100 +0.25(+0.97%)
Nov 15, 1999 25.50 26.62 25.50 25.87 15,030,200 +0.81(+3.23%)
Nov 12, 1999 24.31 26.06 24.06 25.06 10,837,000 +0.75(+3.09%)
Nov 11, 1999 23.87 24.37 23.44 24.31 9,590,500 +0.44(+1.84%)
Nov 10, 1999 23.62 24.19 23.50 23.87 11,168,300 +0.25(+1.06%)
Nov 09, 1999 23.50 24.12 23.50 23.62 13,877,800 +0.12(+0.51%)
Nov 08, 1999 24.25 24.25 23.37 23.50 14,023,600 -0.81(-3.33%)
Nov 05, 1999 25.50 25.50 24.06 24.31 25,805,900 -2.19(-8.26%)
Nov 04, 1999 26.87 29.00 26.00 26.50 13,309,700 -0.37(-1.38%)
Nov 03, 1999 26.69 27.37 26.69 26.87 8,085,800 +0.43(+1.63%)
Nov 02, 1999 25.69 26.44 25.50 26.44 6,157,300 +0.75(+2.92%)
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.