Walt Disney (NY: DIS )

93.26 +0.40 (+0.43%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 27.19 28.23 26.78 28.23 6,543,150 +1.04(+3.82%)
Feb 28, 2000 26.57 27.35 26.57 27.19 9,441,463 +1.45(+5.64%)
Feb 25, 2000 27.45 27.45 25.74 25.74 10,032,157 -1.82(-6.60%)
Feb 24, 2000 28.28 28.28 26.94 27.56 9,910,525 -0.78(-2.75%)
Feb 23, 2000 27.72 28.76 27.10 28.34 9,951,591 +0.62(+2.25%)
Feb 22, 2000 29.43 29.43 27.10 27.72 15,141,626 -1.76(-5.97%)
Feb 18, 2000 30.21 30.21 29.32 29.48 7,718,998 -0.83(-2.74%)
Feb 17, 2000 30.62 30.62 29.64 30.31 5,651,992 -0.37(-1.19%)
Feb 16, 2000 30.62 30.93 30.36 30.67 5,319,855 +0.05(+0.16%)
Feb 15, 2000 30.72 30.88 29.38 30.62 8,419,160 -0.10(-0.32%)
Feb 14, 2000 31.04 31.04 30.42 30.72 6,180,545 -0.73(-2.32%)
Feb 11, 2000 30.67 32.08 30.57 31.45 8,615,817 +0.78(+2.54%)
Feb 10, 2000 31.30 31.45 30.62 30.67 6,749,321 -0.62(-1.99%)
Feb 09, 2000 31.19 32.38 30.83 31.30 7,319,663 +0.11(+0.35%)
Feb 08, 2000 31.50 31.50 30.72 31.19 6,868,423 -0.37(-1.16%)
Feb 07, 2000 31.66 31.92 31.19 31.55 7,310,871 -0.11(-0.34%)
Feb 04, 2000 31.45 31.76 30.72 31.66 7,458,033 +0.21(+0.66%)
Feb 03, 2000 31.19 31.97 31.19 31.45 12,959,612 +0.52(+1.69%)
Feb 02, 2000 29.89 31.55 29.74 30.93 11,183,678 +1.04(+3.47%)
Feb 01, 2000 30.15 30.26 29.84 29.89 8,604,256 -0.26(-0.85%)
Jan 31, 2000 30.26 30.26 29.74 30.15 9,397,628 -0.37(-1.20%)
Jan 28, 2000 30.83 31.14 30.26 30.52 8,917,847 -0.32(-1.02%)
Jan 27, 2000 30.42 31.25 30.42 30.83 11,668,396 +0.42(+1.37%)
Jan 26, 2000 31.09 31.09 30.21 30.42 12,356,394 -0.72(-2.32%)
Jan 25, 2000 30.31 31.55 30.31 31.14 35,539,884 +3.48(+12.58%)
Jan 24, 2000 27.19 28.23 26.89 27.66 9,911,850 +0.47(+1.71%)
Jan 21, 2000 27.93 27.93 27.15 27.19 9,843,207 -0.73(-2.62%)
Jan 20, 2000 28.86 29.43 27.77 27.93 8,571,138 -0.93(-3.22%)
Jan 19, 2000 28.65 29.01 28.28 28.86 7,784,992 +0.21(+0.72%)
Jan 18, 2000 27.87 28.91 27.45 28.65 9,626,679 +0.78(+2.80%)
Jan 14, 2000 28.91 29.06 27.77 27.87 9,685,086 -1.04(-3.59%)
Jan 13, 2000 28.08 29.06 28.08 28.91 10,377,179 +0.93(+3.32%)
Jan 12, 2000 29.84 29.84 27.66 27.98 15,566,853 -2.13(-7.06%)
Jan 11, 2000 29.79 30.52 29.27 30.10 23,922,428 +0.31(+1.03%)
Jan 10, 2000 28.23 29.84 28.23 29.79 40,356,716 +3.95(+15.30%)
Jan 07, 2000 26.26 26.68 25.58 25.84 8,048,486 -0.42(-1.58%)
Jan 06, 2000 27.35 27.51 26.26 26.26 9,393,533 -1.10(-4.01%)
Jan 05, 2000 26.26 27.51 26.26 27.35 23,555,126 +1.10(+4.17%)
Jan 04, 2000 24.91 26.46 24.91 26.26 19,071,996 +1.45(+5.86%)
Jan 03, 2000 24.29 24.86 23.87 24.80 9,987,960 +0.51(+2.12%)
Dec 31, 1999 24.18 24.39 23.92 24.29 3,504,179 +0.11(+0.45%)
Dec 30, 1999 23.92 24.39 23.92 24.18 5,179,678 +0.42(+1.75%)
Dec 29, 1999 24.08 24.29 23.72 23.77 4,868,856 -0.32(-1.31%)
Dec 28, 1999 24.34 24.70 23.92 24.08 4,967,004 -0.26(-1.06%)
Dec 27, 1999 24.18 24.91 24.18 24.34 9,774,684 +0.16(+0.65%)
Dec 23, 1999 24.08 24.39 23.97 24.18 5,656,448 +0.10(+0.41%)
Dec 22, 1999 23.62 24.13 23.35 24.08 6,289,652 +0.46(+1.97%)
Dec 21, 1999 23.56 24.24 23.56 23.62 8,456,612 +0.25(+1.07%)
Dec 20, 1999 23.46 23.87 23.14 23.37 8,253,573 -0.09(-0.39%)
Dec 17, 1999 23.25 23.56 23.04 23.46 14,174,839 +0.21(+0.89%)
Dec 16, 1999 23.51 23.51 23.09 23.25 7,498,496 -0.72(-3.01%)
Dec 15, 1999 23.67 24.39 23.14 23.97 12,527,762 +0.31(+1.30%)
Dec 14, 1999 22.94 23.87 22.68 23.67 10,043,597 +0.73(+3.19%)
Dec 13, 1999 23.14 23.14 22.73 22.94 10,534,336 -0.36(-1.53%)
Dec 10, 1999 23.04 23.62 23.04 23.29 13,194,324 +0.36(+1.56%)
Dec 09, 1999 22.68 23.20 22.68 22.94 14,213,376 +0.31(+1.36%)
Dec 08, 1999 22.84 23.25 22.52 22.63 11,826,998 -0.21(-0.91%)
Dec 07, 1999 23.09 23.30 22.79 22.84 9,755,657 -0.26(-1.12%)
Dec 06, 1999 23.46 23.46 22.99 23.09 7,029,675 -0.37(-1.56%)
Dec 03, 1999 23.13 24.03 23.04 23.46 12,072,548 +0.32(+1.40%)
Dec 02, 1999 23.25 23.35 22.84 23.13 10,119,225 -0.12(-0.50%)
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.