Walt Disney (NY: DIS )

183.47 USD +0.13 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 38.00 38.75 38.00 38.56 4,138,900 +0.68(+1.80%)
Jul 28, 2000 38.00 38.19 37.19 37.88 2,484,500 -0.12(-0.32%)
Jul 27, 2000 38.06 38.50 37.56 38.00 2,701,100 -0.06(-0.16%)
Jul 26, 2000 37.50 38.25 37.06 38.06 4,648,400 +0.56(+1.49%)
Jul 25, 2000 36.63 37.63 36.31 37.50 3,691,400 +0.87(+2.38%)
Jul 24, 2000 37.25 37.25 36.56 36.63 2,940,600 -0.81(-2.16%)
Jul 21, 2000 38.63 38.69 37.19 37.44 3,733,600 -1.19(-3.08%)
Jul 20, 2000 37.50 39.31 37.50 38.63 5,404,100 +1.63(+4.41%)
Jul 19, 2000 36.44 37.56 36.44 37.00 5,920,500 +1.25(+3.50%)
Jul 18, 2000 36.19 36.19 35.38 35.75 4,636,300 -0.81(-2.22%)
Jul 17, 2000 37.44 37.44 36.13 36.56 4,395,900 -0.88(-2.35%)
Jul 14, 2000 37.13 37.50 36.25 37.44 4,057,800 +0.31(+0.83%)
Jul 13, 2000 36.25 37.69 36.25 37.13 5,023,900 +1.07(+2.97%)
Jul 12, 2000 36.06 38.13 36.06 36.06 4,101,300 +0.06(+0.17%)
Jul 11, 2000 37.75 37.75 36.00 36.00 3,785,000 -1.81(-4.79%)
Jul 10, 2000 38.00 38.44 37.44 37.81 4,074,800 -0.19(-0.50%)
Jul 07, 2000 37.50 38.13 36.50 38.00 9,202,700 +0.50(+1.33%)
Jul 06, 2000 38.06 39.19 37.44 37.50 3,821,300 -0.56(-1.47%)
Jul 05, 2000 38.56 38.88 37.88 38.06 4,157,000 -0.50(-1.30%)
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.