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 (%)
Feb 28, 2002 23.07 23.08 22.21 22.34 15,793,731 -1.21(-5.15%)
Feb 27, 2002 23.36 23.80 23.31 23.56 8,047,778 +0.35(+1.51%)
Feb 26, 2002 23.77 23.90 22.91 23.21 6,751,845 -0.32(-1.36%)
Feb 25, 2002 23.24 23.70 23.15 23.53 6,588,682 +0.53(+2.32%)
Feb 22, 2002 22.82 23.56 22.61 22.99 4,428,656 -0.06(-0.25%)
Feb 21, 2002 23.41 23.65 22.90 23.05 6,478,637 -0.58(-2.47%)
Feb 20, 2002 22.54 23.74 22.39 23.63 11,000,559 +1.43(+6.43%)
Feb 19, 2002 23.02 23.21 22.20 22.21 7,714,247 -1.01(-4.35%)
Feb 18, 2002 23.50 23.61 23.08 23.22 6,801,874 +0.00(+0.00%)
Feb 15, 2002 23.50 23.61 23.08 23.22 6,795,080 -0.33(-1.40%)
Feb 14, 2002 23.31 23.69 23.27 23.55 7,036,890 +0.36(+1.55%)
Feb 13, 2002 22.59 23.31 22.41 23.19 7,374,745 +0.46(+2.01%)
Feb 12, 2002 22.83 23.02 22.49 22.73 9,956,524 -0.53(-2.30%)
Feb 11, 2002 22.60 23.35 22.45 23.27 7,845,806 +0.51(+2.26%)
Feb 08, 2002 21.91 22.92 21.69 22.75 10,315,893 +0.85(+3.86%)
Feb 07, 2002 21.01 21.94 20.91 21.91 10,653,542 +1.10(+5.28%)
Feb 06, 2002 21.03 21.52 20.59 20.81 7,061,493 -0.37(-1.74%)
Feb 05, 2002 20.89 21.35 20.84 21.18 6,596,300 +0.12(+0.55%)
Feb 04, 2002 21.82 21.82 21.03 21.06 7,819,865 -0.75(-3.43%)
Feb 01, 2002 21.81 21.95 21.23 21.81 16,233,807 +1.35(+6.60%)
Jan 31, 2002 20.79 21.61 20.21 20.46 10,497,277 -0.33(-1.59%)
Jan 30, 2002 20.64 21.13 19.45 20.79 11,113,589 -0.34(-1.61%)
Jan 29, 2002 21.55 21.60 20.42 21.13 7,823,674 -0.38(-1.76%)
Jan 28, 2002 21.95 21.95 21.18 21.51 5,297,278 +0.35(+1.65%)
Jan 25, 2002 20.84 21.27 20.64 21.16 5,682,280 +0.56(+2.74%)
Jan 24, 2002 21.08 21.28 20.21 20.59 8,054,778 -0.20(-0.98%)
Jan 23, 2002 20.46 20.89 20.22 20.80 7,570,128 +0.29(+1.42%)
Jan 22, 2002 20.79 20.87 20.39 20.51 5,643,162 -0.09(-0.42%)
Jan 21, 2002 20.59 20.70 20.40 20.59 5,764,531 +0.00(+0.00%)
Jan 18, 2002 20.59 20.70 20.40 20.59 5,764,531 -0.04(-0.19%)
Jan 17, 2002 20.25 20.73 20.17 20.63 6,677,006 +0.72(+3.61%)
Jan 16, 2002 20.87 20.89 19.91 19.91 7,085,376 -0.95(-4.56%)
Jan 15, 2002 20.84 21.00 20.57 20.87 7,178,229 +0.11(+0.51%)
Jan 14, 2002 20.94 21.18 20.59 20.76 6,533,505 -0.49(-2.29%)
Jan 11, 2002 21.23 21.70 21.11 21.25 5,770,089 -0.41(-1.88%)
Jan 10, 2002 21.59 21.74 20.98 21.65 6,310,328 +0.48(+2.25%)
Jan 09, 2002 22.22 22.24 21.03 21.18 9,535,183 -0.96(-4.34%)
Jan 08, 2002 22.59 22.59 22.00 22.14 6,445,593 -0.45(-1.98%)
Jan 07, 2002 22.29 22.93 22.16 22.59 13,910,310 +0.53(+2.42%)
Jan 04, 2002 21.84 22.10 21.59 22.05 9,878,906 +0.56(+2.62%)
Jan 03, 2002 21.47 21.57 21.27 21.49 12,633,832 +0.65(+3.12%)
Jan 02, 2002 20.30 20.90 20.23 20.84 8,846,606 +0.71(+3.52%)
Dec 31, 2001 20.35 20.64 19.96 20.13 7,680,070 -0.22(-1.10%)
Dec 28, 2001 20.40 20.55 20.22 20.35 7,585,673 -0.05(-0.24%)
Dec 27, 2001 20.16 20.40 19.97 20.40 6,253,092 +0.39(+1.94%)
Dec 26, 2001 19.91 20.20 19.91 20.01 4,337,964 -0.05(-0.24%)
Dec 24, 2001 20.35 20.35 19.86 20.06 2,828,426 -0.03(-0.14%)
Dec 21, 2001 20.16 20.20 19.91 20.09 12,659,362 +0.13(+0.63%)
Dec 20, 2001 20.12 20.35 19.92 19.96 7,045,434 -0.15(-0.73%)
Dec 19, 2001 20.30 20.30 19.83 20.11 9,440,168 -0.26(-1.29%)
Dec 18, 2001 20.40 20.62 20.11 20.37 12,970,246 +0.17(+0.87%)
Dec 17, 2001 20.64 20.68 20.04 20.20 6,252,989 -0.17(-0.86%)
Dec 14, 2001 20.69 20.88 19.79 20.37 9,334,138 -0.61(-2.92%)
Dec 13, 2001 21.37 21.54 20.69 20.98 8,288,250 -0.62(-2.88%)
Dec 12, 2001 21.76 21.94 21.38 21.60 7,434,245 -0.16(-0.71%)
Dec 11, 2001 21.12 22.00 21.03 21.76 10,476,482 +0.75(+3.56%)
Dec 10, 2001 21.37 21.71 20.69 21.01 7,665,247 -0.70(-3.22%)
Dec 07, 2001 21.86 22.25 21.56 21.71 8,679,326 -0.18(-0.84%)
Dec 06, 2001 21.27 21.97 20.89 21.90 12,245,021 +0.86(+4.11%)
Dec 05, 2001 19.91 21.27 19.80 21.03 13,277,115 +1.60(+8.25%)
Dec 04, 2001 19.53 19.57 18.94 19.43 8,552,296 +0.03(+0.15%)
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.