Walt Disney (NY: DIS )

187.89 USD +0.57 (+0.30%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.