Walt Disney (NY: DIS )

93.44 -0.14 (-0.14%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 23.92 24.24 23.14 24.03 7,086,757 +0.11(+0.45%)
Nov 29, 2000 24.80 24.80 23.56 23.92 6,060,480 -0.88(-3.55%)
Nov 28, 2000 24.86 25.28 24.55 24.80 5,902,841 -0.06(-0.23%)
Nov 27, 2000 24.70 25.38 24.60 24.86 5,866,472 +0.16(+0.64%)
Nov 24, 2000 24.13 24.86 23.72 24.70 3,753,704 +0.57(+2.37%)
Nov 22, 2000 24.34 24.34 23.67 24.13 5,913,559 -0.26(-1.06%)
Nov 21, 2000 24.50 24.50 23.72 24.39 7,054,001 -0.42(-1.67%)
Nov 20, 2000 25.07 25.33 24.55 24.80 5,846,120 -0.27(-1.06%)
Nov 17, 2000 25.63 25.90 24.65 25.07 7,417,690 -0.56(-2.20%)
Nov 16, 2000 26.41 26.68 25.22 25.63 4,901,733 -0.78(-2.96%)
Nov 15, 2000 25.84 26.99 25.84 26.41 7,242,349 +0.72(+2.81%)
Nov 14, 2000 25.43 26.36 25.43 25.69 8,326,069 +0.42(+1.64%)
Nov 13, 2000 26.00 26.00 24.91 25.28 14,091,986 -1.04(-3.94%)
Nov 10, 2000 25.90 26.73 25.90 26.31 15,999,306 +0.47(+1.83%)
Nov 09, 2000 27.82 27.82 25.58 25.84 30,649,710 -4.78(-15.62%)
Nov 08, 2000 30.83 31.55 30.57 30.62 4,602,954 -0.21(-0.67%)
Nov 07, 2000 30.88 30.88 30.31 30.83 3,110,022 -0.15(-0.48%)
Nov 06, 2000 31.60 31.66 30.72 30.98 3,486,958 -0.62(-1.97%)
Nov 03, 2000 30.98 31.76 30.72 31.60 5,255,908 +0.62(+2.01%)
Nov 02, 2000 30.42 31.25 30.42 30.98 5,239,530 +0.56(+1.86%)
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.