Skip to main content

Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 27.93 28.29 27.63 28.11 4,702,790 +0.18(+0.66%)
Dec 28, 2000 27.50 28.05 26.83 27.93 4,786,996 +0.43(+1.55%)
Dec 27, 2000 26.17 27.74 26.17 27.50 8,723,076 +1.33(+5.09%)
Dec 26, 2000 25.99 26.34 25.99 26.17 4,962,614 +0.49(+1.89%)
Dec 22, 2000 26.66 26.66 25.26 25.68 7,876,174 -1.21(-4.51%)
Dec 21, 2000 26.29 26.90 25.74 26.90 6,527,432 +0.61(+2.33%)
Dec 20, 2000 26.96 26.96 26.04 26.29 9,278,447 -2.00(-7.07%)
Dec 19, 2000 28.47 28.77 28.23 28.29 6,031,870 -0.18(-0.65%)
Dec 18, 2000 28.53 29.08 27.99 28.47 5,221,101 -0.06(-0.20%)
Dec 15, 2000 28.17 28.90 27.44 28.53 9,401,359 +0.36(+1.28%)
Dec 14, 2000 28.90 29.02 27.80 28.17 7,227,435 -0.73(-2.52%)
Dec 13, 2000 29.44 29.81 28.77 28.90 5,195,983 -0.54(-1.85%)
Dec 12, 2000 29.50 29.69 28.90 29.44 5,944,061 -0.06(-0.20%)
Dec 11, 2000 30.06 30.17 29.39 29.50 3,291,252 -0.55(-1.84%)
Dec 08, 2000 29.75 30.42 29.57 30.06 2,945,471 +0.31(+1.04%)
Dec 07, 2000 30.54 30.54 29.20 29.75 4,203,110 -0.80(-2.61%)
Dec 06, 2000 30.23 31.09 30.23 30.54 5,396,926 +0.73(+2.44%)
Dec 05, 2000 28.60 30.23 28.23 29.81 5,141,424 +1.21(+4.25%)
Dec 04, 2000 29.02 29.02 28.36 28.60 4,219,787 -0.54(-1.87%)
Dec 01, 2000 28.29 29.87 28.29 29.14 5,669,309 +1.03(+3.66%)
Nov 30, 2000 27.99 28.36 27.07 28.11 6,057,811 +0.13(+0.45%)
Nov 29, 2000 29.02 29.02 27.56 27.99 5,180,542 -1.03(-3.55%)
Nov 28, 2000 29.08 29.57 28.72 29.02 5,045,791 -0.07(-0.23%)
Nov 27, 2000 28.90 29.69 28.77 29.08 5,014,703 +0.18(+0.64%)
Nov 24, 2000 28.23 29.08 27.74 28.90 3,208,693 +0.67(+2.37%)
Nov 22, 2000 28.47 28.47 27.69 28.23 5,054,953 -0.30(-1.06%)
Nov 21, 2000 28.66 28.66 27.74 28.53 6,029,811 -0.49(-1.67%)
Nov 20, 2000 29.33 29.63 28.72 29.02 4,997,306 -0.31(-1.06%)
Nov 17, 2000 29.99 30.30 28.84 29.33 6,340,695 -0.66(-2.20%)
Nov 16, 2000 30.90 31.21 29.50 29.99 4,190,037 -0.91(-2.96%)
Nov 15, 2000 30.23 31.57 30.23 30.90 6,190,812 +0.85(+2.81%)
Nov 14, 2000 29.75 30.84 29.75 30.06 7,117,185 +0.49(+1.64%)
Nov 13, 2000 30.42 30.42 29.14 29.57 12,045,932 -1.21(-3.94%)
Nov 10, 2000 30.30 31.27 30.30 30.78 13,676,323 +0.55(+1.83%)
Nov 09, 2000 32.54 32.54 29.93 30.23 26,199,596 -5.60(-15.62%)
Nov 08, 2000 36.07 36.91 35.76 35.83 3,934,638 -0.24(-0.67%)
Nov 07, 2000 36.13 36.13 35.46 36.07 2,658,470 -0.17(-0.48%)
Nov 06, 2000 36.97 37.04 35.94 36.24 2,980,677 -0.73(-1.97%)
Nov 03, 2000 36.24 37.16 35.94 36.97 4,492,788 +0.73(+2.01%)
Nov 02, 2000 35.58 36.55 35.58 36.24 4,478,788 +0.66(+1.86%)
Nov 01, 2000 34.79 35.94 33.82 35.58 5,219,454 +0.80(+2.29%)
Oct 31, 2000 33.88 34.85 33.09 34.79 5,375,205 +0.90(+2.67%)
Oct 30, 2000 33.33 35.27 32.84 33.88 4,386,758 +0.55(+1.66%)
Oct 27, 2000 33.82 33.82 32.91 33.33 4,640,407 -0.80(-2.33%)
Oct 26, 2000 33.82 34.49 33.57 34.13 5,584,074 +0.31(+0.92%)
Oct 25, 2000 34.67 34.67 33.33 33.82 3,806,064 -1.34(-3.81%)
Oct 24, 2000 35.16 35.76 34.54 35.16 4,206,816 +0.00(+0.00%)
Oct 23, 2000 35.34 35.64 34.73 35.16 3,665,857 -0.18(-0.52%)
Oct 20, 2000 33.94 36.13 33.33 35.34 6,156,841 +1.40(+4.12%)
Oct 19, 2000 34.49 34.97 33.46 33.94 5,642,133 -0.54(-1.58%)
Oct 18, 2000 34.43 34.91 32.54 34.49 9,623,816 +0.06(+0.17%)
Oct 17, 2000 36.80 36.80 33.27 34.43 8,520,795 -2.73(-7.35%)
Oct 16, 2000 38.01 38.01 36.43 37.16 5,199,689 -1.46(-3.77%)
Oct 13, 2000 37.89 38.92 36.97 38.61 5,905,149 +0.73(+1.92%)
Oct 12, 2000 39.10 39.10 37.64 37.89 5,324,969 -1.27(-3.25%)
Oct 11, 2000 40.20 40.37 38.92 39.16 5,351,219 -1.04(-2.59%)
Oct 10, 2000 39.95 40.74 39.95 40.20 5,027,880 +0.43(+1.07%)
Oct 09, 2000 39.53 39.89 39.40 39.77 3,080,840 +0.24(+0.61%)
Oct 06, 2000 40.07 40.13 38.74 39.53 4,282,170 -0.54(-1.36%)
Oct 05, 2000 38.86 40.31 38.86 40.07 5,696,177 +1.33(+3.44%)
Oct 04, 2000 38.50 39.04 38.50 38.74 4,212,375 +0.55(+1.45%)
Oct 03, 2000 38.37 38.98 38.13 38.19 4,802,540 -0.18(-0.48%)
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.