Walt Disney (NY: DIS )

124.95 USD +0.72 (+0.58%)
Official Closing Price Updated: 6:54 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.05 15.39 14.60 15.14 11,266,500 -0.10(-0.66%)
Sep 27, 2002 15.75 15.90 15.15 15.24 10,869,100 -0.66(-4.15%)
Sep 26, 2002 15.47 15.98 15.24 15.90 8,631,300 +0.47(+3.05%)
Sep 25, 2002 15.10 15.50 14.71 15.43 7,936,600 +0.68(+4.61%)
Sep 24, 2002 14.65 15.20 14.59 14.75 12,791,400 -0.32(-2.12%)
Sep 23, 2002 14.90 15.15 14.70 15.07 7,184,700 -0.17(-1.12%)
Sep 20, 2002 14.95 15.29 14.85 15.24 9,912,500 +0.43(+2.90%)
Sep 19, 2002 15.25 15.49 14.81 14.81 6,543,600 -0.93(-5.91%)
Sep 18, 2002 15.66 16.00 15.36 15.74 8,437,900 -0.24(-1.50%)
Sep 17, 2002 16.12 16.25 15.75 15.98 7,243,600 +0.16(+1.01%)
Sep 16, 2002 15.50 15.91 15.33 15.82 6,046,400 +0.32(+2.06%)
Sep 13, 2002 15.50 15.76 15.23 15.50 6,533,900 +0.00(+0.00%)
Sep 12, 2002 16.10 16.10 15.37 15.50 5,653,700 -0.68(-4.20%)
Sep 11, 2002 16.40 16.64 16.10 16.18 3,700,100 -0.07(-0.43%)
Sep 10, 2002 15.90 16.32 15.78 16.25 6,764,400 +0.35(+2.20%)
Sep 09, 2002 15.33 16.20 15.05 15.90 7,142,900 +0.54(+3.52%)
Sep 06, 2002 14.97 15.52 14.91 15.36 6,157,600 +0.60(+4.07%)
Sep 05, 2002 15.04 15.04 14.54 14.76 5,498,700 -0.28(-1.86%)
Sep 04, 2002 14.98 15.23 14.73 15.04 6,543,500 +0.31(+2.10%)
Sep 03, 2002 15.58 15.58 14.67 14.73 9,157,000 -0.95(-6.06%)
Aug 30, 2002 15.80 15.95 15.52 15.68 4,116,800 -0.09(-0.57%)
Aug 29, 2002 15.10 15.97 14.86 15.77 8,698,500 +0.37(+2.40%)
Aug 28, 2002 15.95 15.95 15.25 15.40 7,574,000 -0.60(-3.75%)
Aug 27, 2002 16.71 16.85 15.93 16.00 9,055,300 -0.67(-4.02%)
Aug 26, 2002 16.83 16.88 16.21 16.67 7,095,100 -0.16(-0.95%)
Aug 23, 2002 17.05 17.19 16.25 16.83 7,034,900 -0.54(-3.11%)
Aug 22, 2002 16.92 17.45 16.80 17.37 7,099,400 +0.47(+2.78%)
Aug 21, 2002 16.60 16.93 16.46 16.90 8,372,700 +0.45(+2.74%)
Aug 20, 2002 16.65 16.74 16.22 16.45 7,671,400 -0.20(-1.20%)
Aug 19, 2002 16.20 16.84 16.00 16.65 12,892,200 +0.79(+4.98%)
Aug 16, 2002 15.40 16.22 15.08 15.86 14,480,000 +0.71(+4.69%)
Aug 15, 2002 14.50 15.23 14.48 15.15 14,920,800 +0.65(+4.48%)
Aug 14, 2002 13.80 14.58 13.52 14.50 16,112,800 +0.73(+5.30%)
Aug 13, 2002 14.00 14.10 13.75 13.77 13,952,300 -0.46(-3.23%)
Aug 12, 2002 14.60 14.61 13.95 14.23 9,449,700 -0.42(-2.87%)
Aug 09, 2002 14.35 14.65 14.00 14.65 10,692,700 +0.15(+1.03%)
Aug 08, 2002 13.95 14.85 13.48 14.50 19,155,400 +0.60(+4.32%)
Aug 07, 2002 14.55 14.70 13.75 13.90 13,860,600 -0.48(-3.34%)
Aug 06, 2002 14.70 14.97 14.31 14.38 12,245,500 +0.11(+0.77%)
Aug 05, 2002 15.06 15.15 13.85 14.27 15,677,000 -1.04(-6.79%)
Aug 02, 2002 15.16 15.31 14.90 15.31 30,569,800 -1.52(-9.03%)
Aug 01, 2002 17.44 17.55 16.80 16.83 8,540,000 -0.90(-5.08%)
Jul 31, 2002 17.60 17.73 17.00 17.73 7,713,800 +0.29(+1.66%)
Jul 30, 2002 17.35 17.74 16.65 17.44 8,850,900 +0.09(+0.52%)
Jul 29, 2002 16.50 17.45 16.32 17.35 10,163,600 +1.35(+8.44%)
Jul 26, 2002 16.30 16.83 15.93 16.00 7,580,100 -0.53(-3.21%)
Jul 25, 2002 16.43 17.00 15.50 16.53 10,150,200 +0.11(+0.67%)
Jul 24, 2002 15.15 16.61 14.90 16.42 13,016,500 +0.79(+5.05%)
Jul 23, 2002 15.95 16.30 15.33 15.63 13,892,800 -0.27(-1.70%)
Jul 22, 2002 16.55 16.75 15.66 15.90 13,368,900 -0.74(-4.45%)
Jul 19, 2002 17.02 17.20 16.37 16.64 10,787,300 -1.02(-5.78%)
Jul 18, 2002 18.00 18.15 17.55 17.66 5,516,800 -0.48(-2.65%)
Jul 17, 2002 18.05 18.26 17.70 18.14 7,567,200 +0.49(+2.78%)
Jul 16, 2002 17.25 18.13 17.20 17.65 9,162,700 -0.33(-1.84%)
Jul 15, 2002 18.05 18.26 17.28 17.98 9,279,800 -0.47(-2.55%)
Jul 12, 2002 18.30 18.93 18.00 18.45 6,005,700 -0.25(-1.34%)
Jul 11, 2002 18.00 18.70 17.81 18.70 7,895,800 +0.41(+2.24%)
Jul 10, 2002 18.85 19.10 18.13 18.29 6,326,700 -0.47(-2.51%)
Jul 09, 2002 19.00 19.37 18.69 18.76 6,567,300 -0.24(-1.26%)
Jul 08, 2002 19.60 19.79 18.85 19.00 6,560,300 -0.79(-3.99%)
Jul 05, 2002 19.10 20.00 19.05 19.79 3,831,200 +0.84(+4.43%)
Jul 04, 2002 18.50 19.01 18.37 18.95 6,177,000 +0.00(+0.00%)
Jul 03, 2002 18.50 19.01 18.37 18.95 6,177,000 +0.45(+2.43%)
Jul 02, 2002 18.17 18.70 17.60 18.50 11,271,900 +0.14(+0.76%)
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.