Walt Disney (NY: DIS )

94.98 +1.41 (+1.50%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 25.68 26.12 25.12 25.12 4,661,722 -0.56(-2.20%)
Apr 27, 2001 26.17 26.49 25.33 25.68 5,684,868 -0.49(-1.87%)
Apr 26, 2001 25.74 26.55 25.74 26.17 7,994,294 +0.59(+2.30%)
Apr 25, 2001 23.96 25.69 23.96 25.58 10,880,082 +1.85(+7.80%)
Apr 24, 2001 24.90 24.90 23.73 23.73 7,462,127 -1.20(-4.83%)
Apr 23, 2001 26.04 26.04 24.83 24.94 6,780,150 -1.10(-4.24%)
Apr 20, 2001 26.30 26.30 25.33 26.04 6,252,079 -0.43(-1.63%)
Apr 19, 2001 26.49 26.57 25.92 26.47 6,253,042 -0.02(-0.06%)
Apr 18, 2001 24.91 26.56 24.66 26.49 9,033,939 +1.58(+6.33%)
Apr 17, 2001 24.21 24.91 23.94 24.91 6,058,673 +0.70(+2.88%)
Apr 16, 2001 24.16 24.62 24.01 24.21 4,112,576 +0.06(+0.24%)
Apr 12, 2001 23.77 24.24 23.42 24.16 3,698,307 +0.38(+1.61%)
Apr 11, 2001 24.29 24.29 23.52 23.77 5,352,250 -0.51(-2.12%)
Apr 10, 2001 23.80 24.61 23.80 24.29 5,627,907 +0.54(+2.27%)
Apr 09, 2001 23.66 24.00 23.29 23.75 3,979,504 +0.09(+0.39%)
Apr 06, 2001 23.32 23.66 22.89 23.66 4,781,788 +0.34(+1.46%)
Apr 05, 2001 22.56 23.49 22.56 23.32 6,396,230 +0.81(+3.62%)
Apr 04, 2001 22.50 22.84 22.30 22.50 7,579,905 +0.00(+0.00%)
Apr 03, 2001 23.03 23.03 21.98 22.50 8,695,780 -0.72(-3.11%)
Apr 02, 2001 23.75 24.06 23.16 23.23 4,738,675 -0.52(-2.20%)
Mar 30, 2001 23.33 23.96 22.94 23.75 4,558,637 +0.42(+1.78%)
Mar 29, 2001 23.55 23.64 22.71 23.33 4,192,419 -0.22(-0.92%)
Mar 28, 2001 23.67 23.67 22.83 23.55 10,869,484 -0.70(-2.88%)
Mar 27, 2001 23.18 24.71 23.15 24.25 9,766,736 +1.06(+4.58%)
Mar 26, 2001 23.10 23.67 22.63 23.18 6,297,721 +0.08(+0.36%)
Mar 23, 2001 22.40 23.24 22.05 23.10 8,924,952 +0.71(+3.15%)
Mar 22, 2001 22.74 22.84 21.64 22.40 10,831,550 -0.34(-1.50%)
Mar 21, 2001 22.35 23.17 21.98 22.74 8,905,684 +0.39(+1.75%)
Mar 20, 2001 23.26 23.44 22.12 22.35 5,173,054 -0.91(-3.93%)
Mar 19, 2001 22.85 23.42 22.68 23.26 4,595,849 +0.41(+1.78%)
Mar 16, 2001 23.24 23.24 22.47 22.85 9,790,339 -0.40(-1.71%)
Mar 15, 2001 22.50 23.35 22.42 23.25 6,249,068 +0.76(+3.36%)
Mar 14, 2001 23.27 23.29 21.84 22.50 7,145,525 -0.77(-3.32%)
Mar 13, 2001 22.84 23.40 22.35 23.27 10,177,753 +0.42(+1.85%)
Mar 12, 2001 24.40 24.40 22.42 22.84 8,574,992 -1.84(-7.44%)
Mar 09, 2001 24.79 25.05 24.41 24.68 4,269,251 -0.11(-0.44%)
Mar 08, 2001 24.89 25.22 24.70 24.79 5,911,150 -0.11(-0.43%)
Mar 07, 2001 24.83 25.24 24.83 24.89 7,303,525 +0.21(+0.84%)
Mar 06, 2001 24.52 24.83 24.16 24.69 8,761,413 +0.17(+0.68%)
Mar 05, 2001 24.90 24.91 24.33 24.52 5,136,324 -0.38(-1.53%)
Mar 02, 2001 25.08 25.08 23.82 24.90 7,983,816 -0.29(-1.15%)
Mar 01, 2001 25.70 25.74 24.84 25.19 7,534,143 -0.51(-1.97%)
Feb 28, 2001 25.53 25.94 25.13 25.70 4,346,686 +0.17(+0.65%)
Feb 27, 2001 25.84 25.84 25.00 25.53 4,738,916 -0.54(-2.07%)
Feb 26, 2001 25.16 26.07 24.83 26.07 5,173,536 +0.91(+3.63%)
Feb 23, 2001 25.74 25.76 24.58 25.16 6,860,355 -0.58(-2.26%)
Feb 22, 2001 26.17 26.32 25.41 25.74 7,141,431 -0.42(-1.62%)
Feb 21, 2001 25.87 26.57 25.82 26.17 4,584,047 +0.30(+1.16%)
Feb 20, 2001 26.58 26.66 25.85 25.87 5,830,826 -0.71(-2.69%)
Feb 16, 2001 26.91 27.38 25.95 26.58 5,635,975 -0.33(-1.23%)
Feb 15, 2001 25.95 26.99 25.95 26.91 5,616,707 +1.05(+4.05%)
Feb 14, 2001 26.16 26.50 25.53 25.87 6,507,624 -0.29(-1.11%)
Feb 13, 2001 27.00 27.32 25.99 26.16 7,320,144 -0.84(-3.11%)
Feb 12, 2001 26.53 27.39 26.46 27.00 6,424,771 +0.46(+1.75%)
Feb 09, 2001 26.68 26.68 25.95 26.53 5,905,972 -0.15(-0.56%)
Feb 08, 2001 25.81 26.99 25.81 26.68 8,477,085 +0.94(+3.65%)
Feb 07, 2001 26.25 27.28 25.74 25.74 9,718,204 -0.51(-1.93%)
Feb 06, 2001 25.74 26.66 25.74 26.25 11,003,640 +0.98(+3.88%)
Feb 05, 2001 25.53 25.58 24.75 25.27 7,192,010 -0.27(-1.04%)
Feb 02, 2001 25.95 25.95 25.37 25.53 6,297,118 -0.62(-2.38%)
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.