Skip to main content

Walt Disney (NY: DIS )

122.49 +1.51 (+1.25%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 18.26 18.44 17.96 18.36 14,653,961 -0.15(-0.79%)
Jun 27, 2002 18.85 18.85 17.92 18.51 12,979,819 +0.03(+0.16%)
Jun 26, 2002 18.12 18.64 18.07 18.48 10,150,775 -0.20(-1.09%)
Jun 25, 2002 19.09 19.09 18.63 18.68 8,831,062 +0.22(+1.21%)
Jun 24, 2002 18.70 18.94 18.26 18.46 14,463,312 -0.24(-1.30%)
Jun 21, 2002 18.75 18.98 18.60 18.70 13,538,381 -0.30(-1.58%)
Jun 20, 2002 20.16 20.17 18.93 19.00 11,958,329 -1.26(-6.23%)
Jun 19, 2002 20.64 20.84 20.16 20.26 8,677,267 -1.06(-4.97%)
Jun 18, 2002 21.13 21.56 20.91 21.32 5,633,074 +0.41(+1.95%)
Jun 17, 2002 20.40 21.16 20.25 20.91 5,454,470 +0.49(+2.38%)
Jun 14, 2002 19.91 20.59 19.14 20.43 6,975,846 -0.01(-0.05%)
Jun 13, 2002 20.40 20.57 20.20 20.44 7,088,361 -0.11(-0.52%)
Jun 12, 2002 20.92 21.03 19.43 20.55 11,556,135 -0.42(-1.99%)
Jun 11, 2002 21.37 21.73 20.86 20.96 6,770,786 -0.39(-1.82%)
Jun 10, 2002 21.13 21.65 20.93 21.35 5,515,720 +0.32(+1.52%)
Jun 07, 2002 20.64 21.20 20.50 21.03 7,822,130 -0.05(-0.23%)
Jun 06, 2002 21.76 21.76 20.92 21.08 5,719,133 -0.41(-1.90%)
Jun 05, 2002 21.60 22.02 21.40 21.49 6,964,110 -0.12(-0.54%)
Jun 04, 2002 21.61 21.81 21.36 21.60 9,708,743 -0.25(-1.16%)
Jun 03, 2002 22.34 22.69 21.66 21.86 7,170,097 -0.40(-1.79%)
May 31, 2002 22.34 22.75 22.15 22.26 6,009,326 -0.31(-1.38%)
May 30, 2002 22.10 22.63 21.95 22.57 5,121,248 +0.17(+0.78%)
May 29, 2002 22.88 22.97 22.20 22.39 6,489,034 -0.48(-2.08%)
May 28, 2002 23.12 23.22 22.79 22.87 4,753,025 -0.02(-0.08%)
May 27, 2002 23.27 23.29 22.69 22.89 3,411,180 +0.00(+0.00%)
May 24, 2002 23.27 23.29 22.69 22.89 3,411,180 -0.26(-1.13%)
May 23, 2002 23.02 23.15 22.63 23.15 6,918,507 +0.37(+1.62%)
May 22, 2002 23.07 23.12 22.41 22.78 6,212,121 -0.38(-1.64%)
May 21, 2002 23.78 23.83 22.87 23.16 6,064,194 -0.57(-2.42%)
May 20, 2002 23.90 23.95 23.47 23.73 3,640,328 -0.41(-1.69%)
May 17, 2002 23.61 24.16 23.61 24.14 4,454,288 +0.31(+1.30%)
May 16, 2002 23.95 24.01 23.60 23.83 4,554,039 +0.03(+0.12%)
May 15, 2002 23.41 24.27 23.40 23.80 6,584,976 +0.10(+0.41%)
May 14, 2002 23.31 23.79 23.12 23.70 6,192,974 +0.92(+4.05%)
May 13, 2002 22.78 22.93 22.60 22.78 3,591,431 +0.29(+1.30%)
May 10, 2002 22.88 22.88 22.39 22.49 5,111,262 -0.39(-1.70%)
May 09, 2002 22.93 23.12 22.60 22.88 4,809,540 -0.27(-1.17%)
May 08, 2002 22.34 23.22 22.29 23.15 6,122,356 +0.91(+4.11%)
May 07, 2002 22.25 22.66 22.13 22.24 5,405,676 +0.00(+0.00%)
May 06, 2002 22.70 22.91 22.24 22.24 4,078,860 -0.69(-3.01%)
May 03, 2002 23.12 23.28 22.44 22.93 4,748,187 -0.42(-1.79%)
May 02, 2002 23.75 23.99 23.10 23.34 5,853,575 -0.14(-0.58%)
May 01, 2002 22.76 23.61 22.35 23.48 8,501,442 +0.96(+4.27%)
Apr 30, 2002 22.36 22.83 22.10 22.52 7,957,189 +0.16(+0.69%)
Apr 29, 2002 23.22 23.30 22.13 22.36 6,650,241 -1.05(-4.48%)
Apr 26, 2002 23.80 24.16 23.09 23.41 11,188,221 -0.87(-3.60%)
Apr 25, 2002 23.56 24.43 23.00 24.29 9,343,506 +0.47(+1.96%)
Apr 24, 2002 23.99 24.29 23.80 23.82 6,597,844 +0.02(+0.08%)
Apr 23, 2002 23.98 24.38 23.61 23.80 5,595,603 -0.04(-0.16%)
Apr 22, 2002 24.29 24.42 23.78 23.84 6,014,885 -0.40(-1.64%)
Apr 19, 2002 24.04 24.45 24.04 24.24 17,191,886 +0.53(+2.25%)
Apr 18, 2002 23.44 23.77 22.59 23.70 11,244,222 +0.28(+1.20%)
Apr 17, 2002 23.31 23.56 23.12 23.42 6,715,300 +0.20(+0.88%)
Apr 16, 2002 23.41 23.45 23.09 23.22 5,407,117 +0.25(+1.10%)
Apr 15, 2002 23.31 23.31 22.77 22.96 4,219,684 -0.35(-1.50%)
Apr 12, 2002 22.81 23.36 22.73 23.31 4,967,556 +0.51(+2.26%)
Apr 11, 2002 23.22 23.40 22.61 22.80 7,826,762 -0.56(-2.41%)
Apr 10, 2002 22.78 23.55 22.59 23.36 10,351,099 +0.95(+4.25%)
Apr 09, 2002 22.54 22.80 22.36 22.41 4,639,583 -0.05(-0.22%)
Apr 08, 2002 22.10 22.52 22.08 22.46 5,240,969 -0.12(-0.52%)
Apr 05, 2002 22.06 22.95 21.87 22.58 8,258,603 +0.66(+3.01%)
Apr 04, 2002 21.80 22.13 21.61 21.92 5,146,571 +0.12(+0.53%)
Apr 03, 2002 22.11 22.14 21.57 21.80 5,798,398 -0.31(-1.41%)
Apr 02, 2002 22.15 22.25 21.86 22.11 4,578,539 -0.14(-0.61%)
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.