Walt Disney (NY: DIS )

147.13 USD -1.96 (-1.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2000 43.63 43.88 42.00 42.00 8,803,800 -1.63(-3.74%)
Apr 28, 2000 42.25 43.63 42.25 43.63 11,574,500 +2.00(+4.80%)
Apr 27, 2000 42.25 42.25 40.88 41.63 4,612,700 -0.75(-1.77%)
Apr 26, 2000 40.75 42.50 40.75 42.38 5,922,500 +1.88(+4.64%)
Apr 25, 2000 40.25 40.56 39.69 40.50 3,703,800 +0.25(+0.62%)
Apr 24, 2000 41.44 41.44 40.13 40.25 3,793,600 -2.00(-4.73%)
Apr 20, 2000 40.94 42.50 40.81 42.25 5,368,400 +1.31(+3.20%)
Apr 19, 2000 40.00 41.50 40.00 40.94 8,465,300 +1.44(+3.65%)
Apr 18, 2000 38.75 39.75 38.00 39.50 4,222,200 +0.75(+1.94%)
Apr 17, 2000 38.75 38.75 37.06 38.75 6,454,100 -0.13(-0.33%)
Apr 14, 2000 39.25 39.50 37.69 38.88 8,140,800 -0.37(-0.94%)
Apr 13, 2000 40.06 40.75 39.25 39.25 5,015,500 -0.81(-2.02%)
Apr 12, 2000 42.50 43.63 40.00 40.06 8,301,100 -2.44(-5.74%)
Apr 11, 2000 41.75 42.50 41.75 42.50 6,835,500 +1.19(+2.88%)
Apr 10, 2000 41.00 41.38 40.25 41.31 3,619,500 +0.31(+0.76%)
Apr 07, 2000 40.50 41.38 40.50 41.00 3,255,500 +0.56(+1.38%)
Apr 06, 2000 40.00 41.25 40.00 40.44 3,570,500 +0.44(+1.10%)
Apr 05, 2000 40.75 40.75 39.25 40.00 5,071,300 -1.13(-2.75%)
Apr 04, 2000 41.81 41.94 38.38 41.13 6,957,500 -0.68(-1.63%)
Apr 03, 2000 41.25 41.88 41.06 41.81 4,807,700 +0.56(+1.36%)
Mar 31, 2000 40.25 41.50 40.25 41.25 5,289,200 +1.00(+2.48%)
Mar 30, 2000 40.81 41.00 39.75 40.25 5,348,600 -0.56(-1.37%)
Mar 29, 2000 40.94 41.19 40.25 40.81 5,094,400 -0.13(-0.32%)
Mar 28, 2000 41.75 42.50 40.63 40.94 7,490,200 -0.81(-1.94%)
Mar 27, 2000 41.44 42.19 40.00 41.75 5,724,700 +0.31(+0.75%)
Mar 24, 2000 41.56 41.75 41.06 41.44 6,541,400 -0.12(-0.29%)
Mar 23, 2000 40.50 41.94 39.81 41.56 8,055,600 +1.06(+2.62%)
Mar 22, 2000 39.75 41.44 39.75 40.50 13,540,900 +1.31(+3.34%)
Mar 21, 2000 39.44 40.06 38.63 39.19 13,182,700 -0.25(-0.63%)
Mar 20, 2000 37.69 39.50 37.69 39.44 16,759,800 +2.63(+7.14%)
Mar 17, 2000 35.31 36.94 34.56 36.81 8,638,600 +1.50(+4.25%)
Mar 16, 2000 34.81 35.50 33.75 35.31 8,224,100 +0.50(+1.44%)
Mar 15, 2000 34.13 34.94 33.63 34.81 6,555,200 +0.68(+1.99%)
Mar 14, 2000 34.75 34.75 33.81 34.13 5,516,400 -0.81(-2.32%)
Mar 13, 2000 35.13 35.50 33.00 34.94 5,180,300 -0.19(-0.54%)
Mar 10, 2000 35.75 35.75 34.69 35.13 6,970,300 -1.12(-3.09%)
Mar 09, 2000 34.94 36.25 34.63 36.25 5,551,100 +1.31(+3.75%)
Mar 08, 2000 35.94 35.94 34.88 34.94 6,215,000 -1.06(-2.94%)
Mar 07, 2000 36.00 36.38 35.44 36.00 7,488,900 +0.00(+0.00%)
Mar 06, 2000 36.50 36.75 35.56 36.00 7,243,000 -0.50(-1.37%)
Mar 03, 2000 34.88 36.50 34.88 36.50 14,365,000 +2.00(+5.80%)
Mar 02, 2000 34.63 34.63 33.81 34.50 6,504,500 -0.19(-0.55%)
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.