Walt Disney (NY: DIS )

148.01 USD +0.88 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 23.00 23.42 22.80 22.91 5,837,600 -0.32(-1.38%)
May 30, 2002 22.75 23.30 22.60 23.23 4,974,900 +0.18(+0.78%)
May 29, 2002 23.55 23.65 22.85 23.05 6,303,600 -0.49(-2.08%)
May 28, 2002 23.80 23.90 23.46 23.54 4,617,200 -0.02(-0.08%)
May 27, 2002 23.95 23.98 23.36 23.56 3,313,700 +0.00(+0.00%)
May 24, 2002 23.95 23.98 23.36 23.56 3,313,700 -0.27(-1.13%)
May 23, 2002 23.70 23.83 23.30 23.83 6,720,800 +0.38(+1.62%)
May 22, 2002 23.75 23.80 23.07 23.45 6,034,600 -0.39(-1.64%)
May 21, 2002 24.48 24.53 23.54 23.84 5,890,900 -0.59(-2.42%)
May 20, 2002 24.60 24.65 24.16 24.43 3,536,300 -0.42(-1.69%)
May 17, 2002 24.30 24.87 24.30 24.85 4,327,000 +0.32(+1.30%)
May 16, 2002 24.65 24.72 24.29 24.53 4,423,900 +0.03(+0.12%)
May 15, 2002 24.10 24.98 24.09 24.50 6,396,800 +0.10(+0.41%)
May 14, 2002 24.00 24.49 23.80 24.40 6,016,000 +0.95(+4.05%)
May 13, 2002 23.45 23.60 23.26 23.45 3,488,800 +0.30(+1.30%)
May 10, 2002 23.55 23.55 23.05 23.15 4,965,200 -0.40(-1.70%)
May 09, 2002 23.60 23.80 23.26 23.55 4,672,100 -0.28(-1.17%)
May 08, 2002 23.00 23.90 22.95 23.83 5,947,400 +0.94(+4.11%)
May 07, 2002 22.90 23.33 22.78 22.89 5,251,200 +0.00(+0.00%)
May 06, 2002 23.37 23.58 22.89 22.89 3,962,300 -0.71(-3.01%)
May 03, 2002 23.80 23.96 23.10 23.60 4,612,500 -0.43(-1.79%)
May 02, 2002 24.45 24.70 23.78 24.03 5,686,300 -0.14(-0.58%)
May 01, 2002 23.43 24.30 23.01 24.17 8,258,500 +0.99(+4.27%)
Apr 30, 2002 23.02 23.50 22.75 23.18 7,729,800 +0.16(+0.70%)
Apr 29, 2002 23.90 23.99 22.78 23.02 6,460,200 -1.08(-4.48%)
Apr 26, 2002 24.50 24.87 23.77 24.10 10,868,500 -0.90(-3.60%)
Apr 25, 2002 24.25 25.15 23.68 25.00 9,076,500 +0.48(+1.96%)
Apr 24, 2002 24.70 25.00 24.50 24.52 6,409,300 +0.02(+0.08%)
Apr 23, 2002 24.69 25.10 24.30 24.50 5,435,700 -0.04(-0.16%)
Apr 22, 2002 25.00 25.14 24.48 24.54 5,843,000 -0.41(-1.64%)
Apr 19, 2002 24.75 25.17 24.75 24.95 16,700,600 +0.55(+2.25%)
Apr 18, 2002 24.13 24.47 23.25 24.40 10,922,900 +0.29(+1.20%)
Apr 17, 2002 24.00 24.25 23.80 24.11 6,523,400 +0.21(+0.88%)
Apr 16, 2002 24.10 24.14 23.77 23.90 5,252,600 +0.26(+1.10%)
Apr 15, 2002 24.00 24.00 23.44 23.64 4,099,100 -0.36(-1.50%)
Apr 12, 2002 23.48 24.05 23.40 24.00 4,825,600 +0.53(+2.26%)
Apr 11, 2002 23.90 24.09 23.27 23.47 7,603,100 -0.58(-2.41%)
Apr 10, 2002 23.45 24.24 23.25 24.05 10,055,300 +0.98(+4.25%)
Apr 09, 2002 23.20 23.47 23.02 23.07 4,507,000 -0.05(-0.22%)
Apr 08, 2002 22.75 23.18 22.73 23.12 5,091,200 -0.12(-0.52%)
Apr 05, 2002 22.71 23.62 22.51 23.24 8,022,600 +0.68(+3.01%)
Apr 04, 2002 22.44 22.78 22.25 22.56 4,999,500 +0.12(+0.53%)
Apr 03, 2002 22.76 22.79 22.20 22.44 5,632,700 -0.32(-1.41%)
Apr 02, 2002 22.80 22.90 22.50 22.76 4,447,700 -0.14(-0.61%)
Apr 01, 2002 22.65 22.99 22.10 22.90 6,208,600 -0.18(-0.78%)
Mar 29, 2002 23.15 23.28 22.86 23.08 5,970,600 +0.00(+0.00%)
Mar 28, 2002 23.15 23.28 22.86 23.08 5,970,600 +0.19(+0.83%)
Mar 27, 2002 22.77 23.05 22.65 22.89 5,259,400 +0.03(+0.13%)
Mar 26, 2002 23.05 23.65 22.65 22.86 7,646,500 -0.34(-1.47%)
Mar 25, 2002 23.70 23.70 23.05 23.20 4,577,200 -0.25(-1.07%)
Mar 22, 2002 23.65 23.74 23.26 23.45 3,985,300 -0.18(-0.76%)
Mar 21, 2002 24.00 24.10 23.18 23.63 4,487,600 -0.37(-1.54%)
Mar 20, 2002 24.15 24.38 23.82 24.00 5,022,200 -0.30(-1.23%)
Mar 19, 2002 24.92 24.92 23.96 24.30 7,397,700 -0.21(-0.86%)
Mar 18, 2002 24.48 25.00 24.19 24.51 7,647,500 +0.19(+0.78%)
Mar 15, 2002 23.97 24.40 23.80 24.32 11,325,600 +0.82(+3.49%)
Mar 14, 2002 23.39 23.55 23.18 23.50 5,885,600 +0.03(+0.13%)
Mar 13, 2002 23.71 23.90 23.35 23.47 4,067,600 -0.24(-1.01%)
Mar 12, 2002 23.82 23.97 23.44 23.71 5,805,000 -0.21(-0.88%)
Mar 11, 2002 23.60 24.08 23.50 23.92 3,620,300 +0.17(+0.72%)
Mar 08, 2002 24.00 24.10 23.36 23.75 10,281,200 -0.01(-0.04%)
Mar 07, 2002 24.15 24.15 23.55 23.76 7,876,900 -0.39(-1.61%)
Mar 06, 2002 24.00 24.16 23.79 24.15 8,954,600 +0.11(+0.46%)
Mar 05, 2002 23.50 24.26 23.44 24.04 11,404,800 +0.48(+2.04%)
Mar 04, 2002 24.00 24.00 23.25 23.56 9,546,100 -0.43(-1.79%)
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.