Walt Disney (NY: DIS )

197.84 USD +7.85 (+4.13%)
Streaming Delayed Price Updated: 11:25 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 20.95 21.25 20.55 20.72 7,460,600 -0.23(-1.10%)
Dec 28, 2001 21.00 21.15 20.81 20.95 7,368,900 -0.05(-0.24%)
Dec 27, 2001 20.75 21.00 20.56 21.00 6,074,400 +0.40(+1.94%)
Dec 26, 2001 20.50 20.79 20.50 20.60 4,214,000 -0.05(-0.24%)
Dec 24, 2001 20.95 20.95 20.44 20.65 2,747,600 -0.03(-0.15%)
Dec 21, 2001 20.75 20.79 20.50 20.68 12,297,600 +0.13(+0.63%)
Dec 20, 2001 20.71 20.95 20.51 20.55 6,844,100 -0.15(-0.72%)
Dec 19, 2001 20.90 20.90 20.41 20.70 9,170,400 -0.27(-1.29%)
Dec 18, 2001 21.00 21.23 20.70 20.97 12,599,600 +0.18(+0.87%)
Dec 17, 2001 21.25 21.29 20.63 20.79 6,074,300 -0.18(-0.86%)
Dec 14, 2001 21.30 21.49 20.37 20.97 9,067,400 -0.63(-2.92%)
Dec 13, 2001 22.00 22.17 21.30 21.60 8,051,400 -0.64(-2.88%)
Dec 12, 2001 22.40 22.59 22.01 22.24 7,221,800 -0.16(-0.71%)
Dec 11, 2001 21.74 22.65 21.65 22.40 10,177,100 +0.77(+3.56%)
Dec 10, 2001 22.00 22.35 21.30 21.63 7,446,200 -0.72(-3.22%)
Dec 07, 2001 22.50 22.90 22.19 22.35 8,431,300 -0.19(-0.84%)
Dec 06, 2001 21.90 22.62 21.50 22.54 11,895,100 +0.89(+4.11%)
Dec 05, 2001 20.50 21.90 20.38 21.65 12,897,700 +1.65(+8.25%)
Dec 04, 2001 20.10 20.15 19.50 20.00 8,307,900 +0.03(+0.15%)
Dec 03, 2001 20.47 20.47 19.80 19.97 6,927,800 -0.50(-2.44%)
Nov 30, 2001 20.52 20.75 20.15 20.47 6,821,300 +0.21(+1.04%)
Nov 29, 2001 20.46 20.49 19.75 20.26 7,157,700 +0.05(+0.25%)
Nov 28, 2001 21.00 21.00 20.16 20.21 5,964,200 -0.86(-4.08%)
Nov 27, 2001 21.00 21.30 20.80 21.07 7,813,000 -0.32(-1.50%)
Nov 26, 2001 21.15 21.50 21.01 21.39 5,016,000 +0.39(+1.86%)
Nov 23, 2001 21.25 21.29 20.85 21.00 2,934,900 +0.15(+0.72%)
Nov 21, 2001 21.28 21.32 20.41 20.85 6,266,800 -0.42(-1.97%)
Nov 20, 2001 21.45 21.91 21.25 21.27 11,736,800 -0.23(-1.07%)
Nov 19, 2001 21.25 21.62 21.02 21.50 17,207,700 +0.74(+3.56%)
Nov 16, 2001 20.50 21.35 20.40 20.76 13,760,400 +0.46(+2.27%)
Nov 15, 2001 19.25 20.39 19.00 20.30 13,963,300 +0.98(+5.07%)
Nov 14, 2001 19.55 19.85 19.05 19.32 15,518,700 +0.22(+1.15%)
Nov 13, 2001 18.95 19.48 18.91 19.10 11,618,400 +0.39(+2.08%)
Nov 12, 2001 19.00 19.00 18.20 18.71 15,801,600 -0.24(-1.27%)
Nov 09, 2001 18.20 19.10 18.05 18.95 11,197,100 +0.11(+0.58%)
Nov 08, 2001 18.70 19.55 18.55 18.84 8,286,800 +0.38(+2.06%)
Nov 07, 2001 18.50 18.58 18.28 18.46 9,813,900 -0.29(-1.55%)
Nov 06, 2001 18.65 18.75 18.35 18.75 11,172,600 -0.41(-2.14%)
Nov 05, 2001 19.25 19.50 19.00 19.16 7,199,400 +0.29(+1.54%)
Nov 02, 2001 19.05 19.10 18.70 18.87 6,837,000 +0.04(+0.21%)
Nov 01, 2001 18.64 19.09 18.46 18.83 5,457,000 +0.24(+1.29%)
Oct 31, 2001 18.45 18.95 18.30 18.59 5,836,900 +0.43(+2.37%)
Oct 30, 2001 18.35 18.80 18.01 18.16 7,743,700 -0.09(-0.49%)
Oct 29, 2001 18.70 18.80 18.15 18.25 5,914,400 -0.46(-2.46%)
Oct 26, 2001 18.75 19.39 18.54 18.71 5,910,200 -0.31(-1.63%)
Oct 25, 2001 18.03 19.10 18.00 19.02 9,054,300 +0.58(+3.15%)
Oct 24, 2001 18.55 18.85 18.35 18.44 5,192,400 -0.08(-0.43%)
Oct 23, 2001 18.85 18.95 18.40 18.52 6,733,500 -0.03(-0.16%)
Oct 22, 2001 18.26 18.66 18.11 18.55 8,526,700 +0.06(+0.32%)
Oct 19, 2001 18.00 18.49 17.90 18.49 6,819,800 +0.59(+3.30%)
Oct 18, 2001 18.50 18.52 17.81 17.90 6,796,000 -0.60(-3.24%)
Oct 17, 2001 19.74 19.90 18.41 18.50 8,920,100 -0.66(-3.44%)
Oct 16, 2001 19.40 19.59 18.85 19.16 6,391,200 +0.01(+0.05%)
Oct 15, 2001 19.07 19.38 18.90 19.15 5,421,300 -0.46(-2.35%)
Oct 12, 2001 19.40 19.89 19.10 19.61 8,471,300 -0.24(-1.21%)
Oct 11, 2001 19.60 20.49 19.56 19.85 13,421,000 +0.55(+2.85%)
Oct 10, 2001 18.80 19.48 18.64 19.30 6,556,200 +0.20(+1.05%)
Oct 09, 2001 18.55 19.10 18.50 19.10 6,523,900 +0.39(+2.08%)
Oct 08, 2001 19.20 19.31 18.41 18.71 5,962,400 -0.49(-2.55%)
Oct 05, 2001 19.74 19.75 18.81 19.20 9,314,500 -0.10(-0.52%)
Oct 04, 2001 19.98 20.23 19.30 19.30 12,999,800 -0.61(-3.06%)
Oct 03, 2001 19.00 20.05 18.51 19.91 12,921,400 +0.91(+4.79%)
Oct 02, 2001 18.15 19.00 18.10 19.00 9,463,700 +0.98(+5.44%)
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.