Walt Disney (NY: DIS )

173.64 USD UNCHANGED
Streaming Delayed Price Updated: 5:37 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 24.56 25.52 24.56 25.43 4,038,700 +0.80(+3.25%)
Aug 30, 2001 25.36 25.65 24.42 24.63 5,173,900 -0.78(-3.07%)
Aug 29, 2001 25.88 25.88 25.35 25.41 3,378,400 -0.35(-1.36%)
Aug 28, 2001 26.40 26.63 25.65 25.76 3,190,200 -0.64(-2.42%)
Aug 27, 2001 26.80 26.93 26.39 26.40 3,232,000 -0.25(-0.94%)
Aug 24, 2001 26.17 26.85 26.05 26.65 3,758,500 +0.50(+1.91%)
Aug 23, 2001 25.90 26.31 25.88 26.15 2,925,700 +0.04(+0.15%)
Aug 22, 2001 25.80 26.39 25.62 26.11 3,530,900 +0.31(+1.20%)
Aug 21, 2001 25.98 26.34 25.65 25.80 4,071,300 -0.10(-0.39%)
Aug 20, 2001 25.70 25.98 25.50 25.90 4,175,300 +0.25(+0.97%)
Aug 17, 2001 26.45 26.70 25.10 25.65 6,784,300 -0.80(-3.02%)
Aug 16, 2001 26.50 26.55 26.15 26.45 7,364,800 -0.17(-0.64%)
Aug 15, 2001 27.00 27.28 26.56 26.62 4,881,000 -0.46(-1.70%)
Aug 14, 2001 27.24 27.48 27.01 27.08 3,683,400 -0.16(-0.59%)
Aug 13, 2001 27.40 27.59 27.15 27.24 3,473,700 -0.16(-0.58%)
Aug 10, 2001 27.05 27.52 26.87 27.40 4,622,300 +0.16(+0.59%)
Aug 09, 2001 27.02 27.98 26.80 27.24 5,390,600 +0.22(+0.81%)
Aug 08, 2001 27.27 27.39 26.81 27.02 5,332,500 -0.28(-1.03%)
Aug 07, 2001 26.83 27.65 26.76 27.30 6,004,800 +0.47(+1.75%)
Aug 06, 2001 26.70 27.02 26.62 26.83 5,264,900 +0.23(+0.86%)
Aug 03, 2001 27.10 27.50 26.60 26.60 9,503,400 +0.10(+0.38%)
Aug 02, 2001 27.05 27.17 26.40 26.50 7,800,900 -0.17(-0.64%)
Aug 01, 2001 26.55 26.86 26.26 26.67 6,558,100 +0.32(+1.21%)
Jul 31, 2001 26.62 26.84 26.18 26.35 7,847,800 -0.25(-0.94%)
Jul 30, 2001 27.27 27.40 26.40 26.60 6,459,700 -0.43(-1.59%)
Jul 27, 2001 26.90 27.35 26.83 27.03 4,012,900 +0.13(+0.48%)
Jul 26, 2001 26.47 27.10 26.30 26.90 9,245,300 +0.43(+1.62%)
Jul 25, 2001 26.15 26.65 26.07 26.47 6,200,100 +0.32(+1.22%)
Jul 24, 2001 26.88 26.88 26.03 26.15 5,155,300 -0.73(-2.72%)
Jul 23, 2001 27.00 27.28 26.76 26.88 4,616,700 -0.12(-0.44%)
Jul 20, 2001 27.15 27.40 26.83 27.00 4,407,100 -0.15(-0.55%)
Jul 19, 2001 27.01 27.75 26.77 27.15 6,041,600 +0.14(+0.52%)
Jul 18, 2001 27.75 27.75 26.90 27.01 5,766,800 -1.29(-4.56%)
Jul 17, 2001 27.60 28.30 27.42 28.30 5,278,900 +0.70(+2.54%)
Jul 16, 2001 28.19 28.62 27.48 27.60 5,704,100 -0.59(-2.09%)
Jul 13, 2001 27.62 28.30 27.53 28.19 7,930,500 +0.57(+2.06%)
Jul 12, 2001 28.00 28.09 26.81 27.62 7,199,500 -0.38(-1.36%)
Jul 11, 2001 27.10 28.20 27.10 28.00 8,213,200 +0.90(+3.32%)
Jul 10, 2001 27.69 27.80 27.01 27.10 3,965,100 -0.59(-2.13%)
Jul 09, 2001 27.71 28.15 27.41 27.69 3,571,100 -0.02(-0.07%)
Jul 06, 2001 28.12 28.12 27.27 27.71 4,467,600 -0.48(-1.70%)
Jul 05, 2001 28.35 28.67 28.10 28.19 3,510,400 -0.16(-0.56%)
Jul 03, 2001 28.73 28.73 28.25 28.35 2,810,400 -0.39(-1.36%)
Jul 02, 2001 28.89 29.02 28.07 28.74 4,251,500 -0.15(-0.52%)
Jun 29, 2001 28.34 28.99 27.76 28.89 5,380,100 +0.55(+1.94%)
Jun 28, 2001 28.15 28.89 28.10 28.34 5,083,500 +0.19(+0.67%)
Jun 27, 2001 28.25 28.37 27.35 28.15 7,924,800 -0.10(-0.35%)
Jun 26, 2001 28.98 28.98 27.95 28.25 6,379,500 -0.74(-2.55%)
Jun 25, 2001 29.19 29.19 28.29 28.99 5,889,000 -0.20(-0.69%)
Jun 22, 2001 30.00 30.00 28.75 29.19 6,013,500 -0.91(-3.02%)
Jun 21, 2001 29.25 30.29 28.94 30.10 4,515,500 +0.85(+2.91%)
Jun 20, 2001 28.85 29.54 28.30 29.25 5,992,400 +0.40(+1.39%)
Jun 19, 2001 29.03 29.60 28.84 28.85 5,268,600 -0.18(-0.62%)
Jun 18, 2001 29.55 29.55 28.90 29.03 6,091,500 -0.67(-2.26%)
Jun 15, 2001 29.80 29.80 29.26 29.70 6,573,200 -0.16(-0.54%)
Jun 14, 2001 30.80 30.82 29.65 29.86 4,338,500 -0.94(-3.05%)
Jun 13, 2001 31.43 31.43 30.50 30.80 3,455,200 -0.69(-2.19%)
Jun 12, 2001 31.51 31.73 30.68 31.49 3,475,900 -0.02(-0.06%)
Jun 11, 2001 31.75 31.75 31.07 31.51 3,109,100 -0.34(-1.07%)
Jun 08, 2001 32.15 32.25 31.39 31.85 2,908,800 -0.30(-0.93%)
Jun 07, 2001 31.60 32.41 31.54 32.15 4,842,700 +0.55(+1.74%)
Jun 06, 2001 31.36 31.88 31.36 31.60 4,030,000 +0.25(+0.80%)
Jun 05, 2001 31.62 31.63 31.13 31.35 3,650,900 -0.27(-0.85%)
Jun 04, 2001 31.72 31.75 31.21 31.62 2,887,500 -0.10(-0.32%)
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.