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 (%)
Jul 31, 2001 25.86 26.07 25.43 25.60 8,078,661 -0.24(-0.94%)
Jul 30, 2001 26.49 26.62 25.65 25.84 6,649,726 -0.42(-1.59%)
Jul 27, 2001 26.13 26.57 26.06 26.26 4,130,948 +0.13(+0.48%)
Jul 26, 2001 25.71 26.33 25.55 26.13 9,517,271 +0.42(+1.62%)
Jul 25, 2001 25.40 25.89 25.32 25.71 6,382,490 +0.31(+1.22%)
Jul 24, 2001 26.11 26.11 25.29 25.40 5,306,955 -0.71(-2.72%)
Jul 23, 2001 26.23 26.50 26.00 26.11 4,752,510 -0.12(-0.44%)
Jul 20, 2001 26.37 26.62 26.06 26.23 4,536,745 -0.15(-0.55%)
Jul 19, 2001 26.24 26.96 26.00 26.37 6,219,327 +0.14(+0.52%)
Jul 18, 2001 26.96 26.96 26.13 26.24 5,936,443 -1.25(-4.56%)
Jul 17, 2001 26.81 27.49 26.64 27.49 5,434,191 +0.68(+2.54%)
Jul 16, 2001 27.38 27.80 26.69 26.81 5,871,899 -0.57(-2.09%)
Jul 13, 2001 26.83 27.49 26.74 27.38 8,163,793 +0.55(+2.06%)
Jul 12, 2001 27.20 27.29 26.04 26.83 7,411,289 -0.37(-1.36%)
Jul 11, 2001 26.33 27.39 26.33 27.20 8,454,810 +0.87(+3.32%)
Jul 10, 2001 26.90 27.01 26.24 26.33 4,081,742 -0.57(-2.13%)
Jul 09, 2001 26.92 27.35 26.63 26.90 3,676,152 -0.02(-0.07%)
Jul 06, 2001 27.32 27.32 26.49 26.92 4,599,024 -0.47(-1.70%)
Jul 05, 2001 27.54 27.85 27.30 27.38 3,613,666 -0.16(-0.56%)
Jul 03, 2001 27.91 27.91 27.44 27.54 2,893,074 -0.38(-1.36%)
Jul 02, 2001 28.06 28.19 27.27 27.92 4,376,567 -0.15(-0.52%)
Jun 29, 2001 27.53 28.16 26.97 28.06 5,538,368 +0.53(+1.94%)
Jun 28, 2001 27.35 28.06 27.30 27.53 5,233,042 +0.18(+0.67%)
Jun 27, 2001 27.44 27.56 26.57 27.35 8,157,926 -0.10(-0.35%)
Jun 26, 2001 28.15 28.15 27.15 27.44 6,567,167 -0.72(-2.55%)
Jun 25, 2001 28.36 28.36 27.48 28.16 6,062,238 -0.19(-0.68%)
Jun 22, 2001 29.14 29.14 27.93 28.36 6,190,400 -0.88(-3.02%)
Jun 21, 2001 28.41 29.42 28.11 29.24 4,648,333 +0.83(+2.91%)
Jun 20, 2001 28.03 28.70 27.49 28.41 6,168,680 +0.39(+1.39%)
Jun 19, 2001 28.20 28.75 28.02 28.03 5,423,588 -0.17(-0.62%)
Jun 18, 2001 28.71 28.71 28.07 28.20 6,270,695 -0.65(-2.26%)
Jun 15, 2001 28.95 28.95 28.42 28.85 6,766,565 -0.16(-0.54%)
Jun 14, 2001 29.92 29.94 28.80 29.01 4,466,127 -0.91(-3.05%)
Jun 13, 2001 30.53 30.53 29.63 29.92 3,556,842 -0.67(-2.19%)
Jun 12, 2001 30.61 30.82 29.80 30.59 3,578,151 -0.02(-0.06%)
Jun 11, 2001 30.84 30.84 30.18 30.61 3,200,561 -0.33(-1.07%)
Jun 08, 2001 31.23 31.33 30.49 30.94 2,994,369 -0.29(-0.93%)
Jun 07, 2001 30.70 31.48 30.64 31.23 4,985,159 +0.53(+1.74%)
Jun 06, 2001 30.46 30.97 30.46 30.70 4,148,551 +0.24(+0.80%)
Jun 05, 2001 30.72 30.73 30.24 30.45 3,758,299 -0.26(-0.85%)
Jun 04, 2001 30.81 30.84 30.32 30.72 2,972,442 -0.10(-0.32%)
Jun 01, 2001 30.72 30.89 30.30 30.81 3,597,092 +0.10(+0.32%)
May 31, 2001 30.87 31.13 30.44 30.72 5,103,748 -0.16(-0.50%)
May 30, 2001 31.52 31.52 30.75 30.87 5,782,339 -0.82(-2.58%)
May 29, 2001 31.71 31.91 31.09 31.69 4,526,759 -0.02(-0.06%)
May 25, 2001 32.07 32.07 31.24 31.71 6,529,285 -0.64(-1.98%)
May 24, 2001 32.16 32.96 32.15 32.35 6,131,003 +0.18(+0.57%)
May 23, 2001 33.38 33.38 32.15 32.16 6,235,901 -1.35(-4.03%)
May 22, 2001 33.30 33.81 32.70 33.51 7,041,523 +0.21(+0.64%)
May 21, 2001 32.54 33.62 32.54 33.30 10,871,161 +1.63(+5.15%)
May 18, 2001 31.58 31.75 31.20 31.67 8,180,573 +0.09(+0.28%)
May 17, 2001 31.14 32.30 31.09 31.58 9,666,434 +0.44(+1.40%)
May 16, 2001 30.21 31.57 29.43 31.14 8,073,822 +0.93(+3.09%)
May 15, 2001 30.07 30.50 29.69 30.21 4,785,246 +0.15(+0.48%)
May 14, 2001 30.38 30.77 29.87 30.07 2,868,059 -0.31(-1.02%)
May 11, 2001 30.19 30.79 29.99 30.38 4,402,097 +0.18(+0.61%)
May 10, 2001 29.37 30.36 29.37 30.19 5,259,704 +1.19(+4.12%)
May 09, 2001 29.46 29.46 29.00 29.00 3,584,739 -0.69(-2.32%)
May 08, 2001 30.09 30.09 29.49 29.69 2,720,544 -0.42(-1.39%)
May 07, 2001 30.03 30.28 29.48 30.10 3,108,222 +0.08(+0.26%)
May 04, 2001 30.08 30.11 29.43 30.03 3,003,736 -0.05(-0.16%)
May 03, 2001 30.36 30.50 29.70 30.08 4,153,081 -0.28(-0.93%)
May 02, 2001 29.82 30.94 29.82 30.36 3,836,741 +0.68(+2.29%)
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.