Walt Disney (NY: DIS )

172.80 USD -1.85 (-1.06%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 23.75 23.76 22.86 23.00 15,342,400 -1.25(-5.15%)
Feb 27, 2002 24.05 24.50 24.00 24.25 7,817,800 +0.36(+1.51%)
Feb 26, 2002 24.47 24.60 23.58 23.89 6,558,900 -0.33(-1.36%)
Feb 25, 2002 23.92 24.40 23.83 24.22 6,400,400 +0.55(+2.32%)
Feb 22, 2002 23.49 24.25 23.27 23.67 4,302,100 -0.06(-0.25%)
Feb 21, 2002 24.10 24.35 23.57 23.73 6,293,500 -0.60(-2.47%)
Feb 20, 2002 23.20 24.44 23.05 24.33 10,686,200 +1.47(+6.43%)
Feb 19, 2002 23.70 23.89 22.85 22.86 7,493,800 -1.04(-4.35%)
Feb 18, 2002 24.19 24.30 23.76 23.90 6,607,500 +0.00(+0.00%)
Feb 15, 2002 24.19 24.30 23.76 23.90 6,600,900 -0.34(-1.40%)
Feb 14, 2002 24.00 24.39 23.95 24.24 6,835,800 +0.37(+1.55%)
Feb 13, 2002 23.25 24.00 23.07 23.87 7,164,000 +0.47(+2.01%)
Feb 12, 2002 23.50 23.70 23.15 23.40 9,672,000 -0.55(-2.30%)
Feb 11, 2002 23.26 24.04 23.11 23.95 7,621,600 +0.53(+2.26%)
Feb 08, 2002 22.55 23.59 22.33 23.42 10,021,100 +0.87(+3.86%)
Feb 07, 2002 21.63 22.59 21.53 22.55 10,349,100 +1.13(+5.28%)
Feb 06, 2002 21.65 22.15 21.20 21.42 6,859,700 -0.38(-1.74%)
Feb 05, 2002 21.50 21.98 21.45 21.80 6,407,800 +0.12(+0.55%)
Feb 04, 2002 22.46 22.46 21.65 21.68 7,596,400 -0.77(-3.43%)
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.