Walt Disney (NY: DIS )

177.38 USD +0.81 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 30.75 31.24 30.26 30.95 3,609,400 +0.20(+0.65%)
Feb 27, 2001 31.12 31.12 30.11 30.75 3,935,100 -0.65(-2.07%)
Feb 26, 2001 30.30 31.40 29.90 31.40 4,296,000 +1.10(+3.63%)
Feb 23, 2001 31.00 31.02 29.60 30.30 5,696,700 -0.70(-2.26%)
Feb 22, 2001 31.51 31.70 30.60 31.00 5,930,100 -0.51(-1.62%)
Feb 21, 2001 31.15 32.00 31.10 31.51 3,806,500 +0.36(+1.16%)
Feb 20, 2001 32.01 32.10 31.13 31.15 4,841,800 -0.86(-2.69%)
Feb 16, 2001 32.41 32.97 31.25 32.01 4,680,000 -0.40(-1.23%)
Feb 15, 2001 31.25 32.50 31.25 32.41 4,664,000 +1.26(+4.04%)
Feb 14, 2001 31.50 31.91 30.75 31.15 5,403,800 -0.35(-1.11%)
Feb 13, 2001 32.51 32.90 31.30 31.50 6,078,500 -1.01(-3.11%)
Feb 12, 2001 31.95 32.98 31.87 32.51 5,335,000 +0.56(+1.75%)
Feb 09, 2001 32.13 32.13 31.25 31.95 4,904,200 -0.18(-0.56%)
Feb 08, 2001 31.08 32.50 31.08 32.13 7,039,200 +1.13(+3.65%)
Feb 07, 2001 31.61 32.85 31.00 31.00 8,069,800 -0.61(-1.93%)
Feb 06, 2001 31.00 32.10 31.00 31.61 9,137,200 +1.18(+3.88%)
Feb 05, 2001 30.75 30.80 29.81 30.43 5,972,100 -0.32(-1.04%)
Feb 02, 2001 31.25 31.25 30.55 30.75 5,229,000 -0.75(-2.38%)
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.