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 (%)
Sep 30, 2002 14.62 14.95 14.18 14.71 11,597,930 -0.10(-0.66%)
Sep 27, 2002 15.30 15.45 14.72 14.80 11,188,839 -0.64(-4.15%)
Sep 26, 2002 15.03 15.52 14.80 15.45 8,885,209 +0.46(+3.05%)
Sep 25, 2002 14.67 15.06 14.29 14.99 8,170,073 +0.66(+4.61%)
Sep 24, 2002 14.23 14.77 14.17 14.33 13,167,688 -0.31(-2.12%)
Sep 23, 2002 14.47 14.72 14.28 14.64 7,396,054 -0.17(-1.12%)
Sep 20, 2002 14.52 14.85 14.43 14.80 10,204,099 +0.42(+2.90%)
Sep 19, 2002 14.81 15.05 14.39 14.39 6,736,095 -0.90(-5.91%)
Sep 18, 2002 15.21 15.54 14.92 15.29 8,686,120 -0.23(-1.50%)
Sep 17, 2002 15.66 15.79 15.30 15.52 7,456,687 +0.16(+1.01%)
Sep 16, 2002 15.06 15.46 14.89 15.37 6,224,268 +0.31(+2.06%)
Sep 13, 2002 15.06 15.31 14.79 15.06 6,726,109 +0.00(+0.00%)
Sep 12, 2002 15.64 15.64 14.93 15.06 5,820,016 -0.66(-4.20%)
Sep 11, 2002 15.93 16.16 15.64 15.72 3,808,946 -0.07(-0.43%)
Sep 10, 2002 15.45 15.85 15.33 15.79 6,963,390 +0.34(+2.20%)
Sep 09, 2002 14.89 15.74 14.62 15.45 7,353,024 +0.52(+3.52%)
Sep 06, 2002 14.54 15.08 14.48 14.92 6,338,739 +0.58(+4.07%)
Sep 05, 2002 14.61 14.61 14.12 14.34 5,660,456 -0.27(-1.86%)
Sep 04, 2002 14.55 14.79 14.31 14.61 6,735,992 +0.30(+2.10%)
Sep 03, 2002 15.13 15.13 14.25 14.31 9,426,374 -0.92(-6.06%)
Aug 30, 2002 15.35 15.49 15.08 15.23 4,237,905 -0.09(-0.57%)
Aug 29, 2002 14.67 15.51 14.44 15.32 8,954,386 +0.36(+2.40%)
Aug 28, 2002 15.49 15.49 14.81 14.96 7,796,806 -0.58(-3.75%)
Aug 27, 2002 16.23 16.37 15.47 15.54 9,321,682 -0.65(-4.02%)
Aug 26, 2002 16.35 16.40 15.75 16.19 7,303,818 -0.16(-0.95%)
Aug 23, 2002 16.56 16.70 15.79 16.35 7,241,847 -0.52(-3.11%)
Aug 22, 2002 16.44 16.95 16.32 16.87 7,308,245 +0.46(+2.78%)
Aug 21, 2002 16.13 16.45 15.99 16.42 8,619,002 +0.44(+2.74%)
Aug 20, 2002 16.17 16.26 15.76 15.98 7,897,071 -0.19(-1.20%)
Aug 19, 2002 15.74 16.36 15.54 16.17 13,271,453 +0.77(+4.98%)
Aug 16, 2002 14.96 15.76 14.65 15.41 14,905,962 +0.69(+4.69%)
Aug 15, 2002 14.09 14.79 14.07 14.72 15,359,729 +0.63(+4.48%)
Aug 14, 2002 13.41 14.16 13.13 14.09 16,586,794 +0.71(+5.30%)
Aug 13, 2002 13.60 13.70 13.36 13.38 14,362,738 -0.45(-3.23%)
Aug 12, 2002 14.18 14.19 13.55 13.82 9,727,684 -0.41(-2.87%)
Aug 09, 2002 13.94 14.23 13.60 14.23 11,007,250 +0.15(+1.04%)
Aug 08, 2002 13.55 14.43 13.09 14.09 19,718,900 +0.58(+4.32%)
Aug 07, 2002 14.13 14.28 13.36 13.50 14,268,341 -0.47(-3.34%)
Aug 06, 2002 14.28 14.54 13.90 13.97 12,605,729 +0.11(+0.77%)
Aug 05, 2002 14.63 14.72 13.45 13.86 16,138,174 -1.01(-6.79%)
Aug 02, 2002 14.73 14.87 14.47 14.87 31,469,080 -1.48(-9.03%)
Aug 01, 2002 16.94 17.05 16.32 16.35 8,791,223 -0.87(-5.08%)
Jul 31, 2002 17.10 17.22 16.51 17.22 7,940,719 +0.28(+1.66%)
Jul 30, 2002 16.85 17.23 16.17 16.94 9,111,269 +0.09(+0.52%)
Jul 29, 2002 16.03 16.95 15.85 16.85 10,462,585 +1.31(+8.44%)
Jul 26, 2002 15.83 16.35 15.47 15.54 7,803,086 -0.51(-3.21%)
Jul 25, 2002 15.96 16.51 15.06 16.06 10,448,791 +0.11(+0.67%)
Jul 24, 2002 14.72 16.14 14.47 15.95 13,399,410 +0.77(+5.05%)
Jul 23, 2002 15.49 15.83 14.89 15.18 14,301,488 -0.26(-1.70%)
Jul 22, 2002 16.08 16.27 15.21 15.45 13,762,176 -0.72(-4.45%)
Jul 19, 2002 16.53 16.71 15.90 16.16 11,104,633 -0.99(-5.78%)
Jul 18, 2002 17.49 17.63 17.05 17.16 5,679,089 -0.47(-2.65%)
Jul 17, 2002 17.53 17.74 17.19 17.62 7,789,806 +0.48(+2.78%)
Jul 16, 2002 16.76 17.61 16.71 17.15 9,432,242 -0.32(-1.84%)
Jul 15, 2002 17.53 17.74 16.79 17.47 9,552,786 -0.46(-2.55%)
Jul 12, 2002 17.78 18.39 17.49 17.92 6,182,371 -0.24(-1.34%)
Jul 11, 2002 17.49 18.17 17.30 18.17 8,128,073 +0.40(+2.24%)
Jul 10, 2002 18.31 18.55 17.61 17.77 6,512,814 -0.46(-2.51%)
Jul 09, 2002 18.46 18.82 18.16 18.22 6,760,492 -0.23(-1.26%)
Jul 08, 2002 19.04 19.22 18.31 18.46 6,753,286 -0.77(-3.99%)
Jul 05, 2002 18.55 19.43 18.51 19.22 3,943,903 +0.82(+4.43%)
Jul 04, 2002 17.97 18.47 17.84 18.41 6,358,710 +0.00(+0.00%)
Jul 03, 2002 17.97 18.47 17.84 18.41 6,358,710 +0.44(+2.43%)
Jul 02, 2002 17.65 18.17 17.10 17.97 11,603,488 +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.