Walt Disney (NY: DIS )

149.09 USD -2.40 (-1.58%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 31.78 32.05 31.34 31.62 4,957,900 -0.16(-0.50%)
May 30, 2001 32.45 32.45 31.65 31.78 5,617,100 -0.84(-2.58%)
May 29, 2001 32.64 32.85 32.00 32.62 4,397,400 -0.02(-0.06%)
May 25, 2001 33.01 33.01 32.16 32.64 6,342,700 -0.66(-1.98%)
May 24, 2001 33.11 33.93 33.10 33.30 5,955,800 +0.19(+0.57%)
May 23, 2001 34.36 34.36 33.10 33.11 6,057,700 -1.39(-4.03%)
May 22, 2001 34.28 34.80 33.66 34.50 6,840,300 +0.22(+0.64%)
May 21, 2001 33.50 34.61 33.50 34.28 10,560,500 +1.68(+5.15%)
May 18, 2001 32.51 32.68 32.12 32.60 7,946,800 +0.09(+0.28%)
May 17, 2001 32.06 33.25 32.00 32.51 9,390,200 +0.45(+1.40%)
May 16, 2001 31.10 32.50 30.30 32.06 7,843,100 +0.96(+3.09%)
May 15, 2001 30.95 31.40 30.56 31.10 4,648,500 +0.15(+0.48%)
May 14, 2001 31.27 31.68 30.75 30.95 2,786,100 -0.32(-1.02%)
May 11, 2001 31.08 31.70 30.87 31.27 4,276,300 +0.19(+0.61%)
May 10, 2001 30.23 31.25 30.23 31.08 5,109,400 +1.23(+4.12%)
May 09, 2001 30.33 30.33 29.85 29.85 3,482,300 -0.71(-2.32%)
May 08, 2001 30.98 30.98 30.36 30.56 2,642,800 -0.43(-1.39%)
May 07, 2001 30.91 31.17 30.35 30.99 3,019,400 +0.08(+0.26%)
May 04, 2001 30.96 31.00 30.30 30.91 2,917,900 -0.05(-0.16%)
May 03, 2001 31.25 31.40 30.57 30.96 4,034,400 -0.29(-0.93%)
May 02, 2001 30.70 31.85 30.70 31.25 3,727,100 +0.70(+2.29%)
May 01, 2001 30.28 31.50 30.28 30.55 4,124,000 +0.30(+0.99%)
Apr 30, 2001 30.93 31.45 30.25 30.25 3,871,000 -0.68(-2.20%)
Apr 27, 2001 31.52 31.90 30.50 30.93 4,720,600 -0.59(-1.87%)
Apr 26, 2001 31.00 31.97 31.00 31.52 6,638,300 +0.71(+2.30%)
Apr 25, 2001 28.85 30.94 28.85 30.81 9,034,600 +2.23(+7.80%)
Apr 24, 2001 29.99 29.99 28.58 28.58 6,196,400 -1.45(-4.83%)
Apr 23, 2001 31.36 31.36 29.90 30.03 5,630,100 -1.33(-4.24%)
Apr 20, 2001 31.67 31.67 30.51 31.36 5,191,600 -0.52(-1.63%)
Apr 19, 2001 31.90 32.00 31.21 31.88 5,192,400 -0.02(-0.06%)
Apr 18, 2001 30.00 31.98 29.70 31.90 7,501,600 +1.90(+6.33%)
Apr 17, 2001 29.16 30.00 28.83 30.00 5,031,000 +0.84(+2.88%)
Apr 16, 2001 29.09 29.65 28.91 29.16 3,415,000 +0.07(+0.24%)
Apr 12, 2001 28.63 29.19 28.20 29.09 3,071,000 +0.46(+1.61%)
Apr 11, 2001 29.25 29.25 28.32 28.63 4,444,400 -0.62(-2.12%)
Apr 10, 2001 28.66 29.64 28.66 29.25 4,673,300 +0.65(+2.27%)
Apr 09, 2001 28.49 28.90 28.05 28.60 3,304,500 +0.11(+0.39%)
Apr 06, 2001 28.08 28.49 27.57 28.49 3,970,700 +0.41(+1.46%)
Apr 05, 2001 27.17 28.29 27.17 28.08 5,311,300 +0.98(+3.62%)
Apr 04, 2001 27.10 27.50 26.85 27.10 6,294,200 +0.00(+0.00%)
Apr 03, 2001 27.73 27.73 26.47 27.10 7,220,800 -0.87(-3.11%)
Apr 02, 2001 28.60 28.97 27.89 27.97 3,934,900 -0.63(-2.20%)
Mar 30, 2001 28.10 28.85 27.63 28.60 3,785,400 +0.50(+1.78%)
Mar 29, 2001 28.36 28.47 27.35 28.10 3,481,300 -0.26(-0.92%)
Mar 28, 2001 28.51 28.51 27.49 28.36 9,025,800 -0.84(-2.88%)
Mar 27, 2001 27.92 29.76 27.88 29.20 8,110,100 +1.28(+4.58%)
Mar 26, 2001 27.82 28.50 27.25 27.92 5,229,500 +0.10(+0.36%)
Mar 23, 2001 26.97 27.99 26.55 27.82 7,411,100 +0.85(+3.15%)
Mar 22, 2001 27.38 27.50 26.06 26.97 8,994,300 -0.41(-1.50%)
Mar 21, 2001 26.91 27.90 26.47 27.38 7,395,100 +0.47(+1.75%)
Mar 20, 2001 28.01 28.23 26.64 26.91 4,295,600 -1.10(-3.93%)
Mar 19, 2001 27.52 28.20 27.31 28.01 3,816,300 +0.49(+1.78%)
Mar 16, 2001 27.99 27.99 27.06 27.52 8,129,700 -0.48(-1.71%)
Mar 15, 2001 27.09 28.12 27.00 28.00 5,189,100 +0.91(+3.36%)
Mar 14, 2001 28.02 28.05 26.30 27.09 5,933,500 -0.93(-3.32%)
Mar 13, 2001 27.51 28.18 26.92 28.02 8,451,400 +0.51(+1.85%)
Mar 12, 2001 29.39 29.39 27.00 27.51 7,120,500 -2.21(-7.44%)
Mar 09, 2001 29.85 30.17 29.40 29.72 3,545,100 -0.13(-0.44%)
Mar 08, 2001 29.98 30.37 29.75 29.85 4,908,500 -0.13(-0.43%)
Mar 07, 2001 29.90 30.40 29.90 29.98 6,064,700 +0.25(+0.84%)
Mar 06, 2001 29.53 29.90 29.10 29.73 7,275,300 +0.20(+0.68%)
Mar 05, 2001 29.99 30.00 29.30 29.53 4,265,100 -0.46(-1.53%)
Mar 02, 2001 30.20 30.20 28.68 29.99 6,629,600 -0.35(-1.15%)
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.