THE WALT DISNEY COMPANY (NY: DIS)
91.92 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2001 20.52 20.75 20.15 20.47 6,821,300 +0.21(+1.04%)
Nov 29, 2001 20.46 20.49 19.75 20.26 7,157,700 +0.05(+0.25%)
Nov 28, 2001 21.00 21.00 20.16 20.21 5,964,200 -0.86(-4.08%)
Nov 27, 2001 21.00 21.30 20.80 21.07 7,813,000 -0.32(-1.50%)
Nov 26, 2001 21.15 21.50 21.01 21.39 5,016,000 +0.39(+1.86%)
Nov 23, 2001 21.25 21.29 20.85 21.00 2,934,900 +0.15(+0.72%)
Nov 21, 2001 21.28 21.32 20.41 20.85 6,266,800 -0.42(-1.97%)
Nov 20, 2001 21.45 21.91 21.25 21.27 11,736,800 -0.23(-1.07%)
Nov 19, 2001 21.25 21.62 21.02 21.50 17,207,700 +0.74(+3.56%)
Nov 16, 2001 20.50 21.35 20.40 20.76 13,760,400 +0.46(+2.27%)
Nov 15, 2001 19.25 20.39 19.00 20.30 13,963,300 +0.98(+5.07%)
Nov 14, 2001 19.55 19.85 19.05 19.32 15,518,700 +0.22(+1.15%)
Nov 13, 2001 18.95 19.48 18.91 19.10 11,618,400 +0.39(+2.08%)
Nov 12, 2001 19.00 19.00 18.20 18.71 15,801,600 -0.24(-1.27%)
Nov 09, 2001 18.20 19.10 18.05 18.95 11,197,100 +0.11(+0.58%)
Nov 08, 2001 18.70 19.55 18.55 18.84 8,286,800 +0.38(+2.06%)
Nov 07, 2001 18.50 18.58 18.28 18.46 9,813,900 -0.29(-1.55%)
Nov 06, 2001 18.65 18.75 18.35 18.75 11,172,600 -0.41(-2.14%)
Nov 05, 2001 19.25 19.50 19.00 19.16 7,199,400 +0.29(+1.54%)
Nov 02, 2001 19.05 19.10 18.70 18.87 6,837,000 +0.04(+0.21%)
Nov 01, 2001 18.64 19.09 18.46 18.83 5,457,000 +0.24(+1.29%)
Oct 31, 2001 18.45 18.95 18.30 18.59 5,836,900 +0.43(+2.37%)
Oct 30, 2001 18.35 18.80 18.01 18.16 7,743,700 -0.09(-0.49%)
Oct 29, 2001 18.70 18.80 18.15 18.25 5,914,400 -0.46(-2.46%)
Oct 26, 2001 18.75 19.39 18.54 18.71 5,910,200 -0.31(-1.63%)
Oct 25, 2001 18.03 19.10 18.00 19.02 9,054,300 +0.58(+3.15%)
Oct 24, 2001 18.55 18.85 18.35 18.44 5,192,400 -0.08(-0.43%)
Oct 23, 2001 18.85 18.95 18.40 18.52 6,733,500 -0.03(-0.16%)
Oct 22, 2001 18.26 18.66 18.11 18.55 8,526,700 +0.06(+0.32%)
Oct 19, 2001 18.00 18.49 17.90 18.49 6,819,800 +0.59(+3.30%)
Oct 18, 2001 18.50 18.52 17.81 17.90 6,796,000 -0.60(-3.24%)
Oct 17, 2001 19.74 19.90 18.41 18.50 8,920,100 -0.66(-3.44%)
Oct 16, 2001 19.40 19.59 18.85 19.16 6,391,200 +0.01(+0.05%)
Oct 15, 2001 19.07 19.38 18.90 19.15 5,421,300 -0.46(-2.35%)
Oct 12, 2001 19.40 19.89 19.10 19.61 8,471,300 -0.24(-1.21%)
Oct 11, 2001 19.60 20.49 19.56 19.85 13,421,000 +0.55(+2.85%)
Oct 10, 2001 18.80 19.48 18.64 19.30 6,556,200 +0.20(+1.05%)
Oct 09, 2001 18.55 19.10 18.50 19.10 6,523,900 +0.39(+2.08%)
Oct 08, 2001 19.20 19.31 18.41 18.71 5,962,400 -0.49(-2.55%)
Oct 05, 2001 19.74 19.75 18.81 19.20 9,314,500 -0.10(-0.52%)
Oct 04, 2001 19.98 20.23 19.30 19.30 12,999,800 -0.61(-3.06%)
Oct 03, 2001 19.00 20.05 18.51 19.91 12,921,400 +0.91(+4.79%)
Oct 02, 2001 18.15 19.00 18.10 19.00 9,463,700 +0.98(+5.44%)
Oct 01, 2001 18.62 18.92 18.02 18.02 7,765,900 -0.60(-3.22%)
Sep 28, 2001 18.00 18.80 17.76 18.62 12,643,300 +1.07(+6.10%)
Sep 27, 2001 17.25 17.79 17.13 17.55 7,717,000 +0.11(+0.63%)
Sep 26, 2001 17.90 17.91 17.30 17.44 13,976,100 -0.02(-0.11%)
Sep 25, 2001 17.89 17.96 17.25 17.46 16,670,200 -0.44(-2.46%)
Sep 24, 2001 18.00 18.50 17.51 17.90 23,981,900 +0.03(+0.17%)
Sep 21, 2001 16.50 18.20 16.02 17.87 43,719,700 +0.89(+5.24%)
Sep 20, 2001 17.90 18.33 15.50 16.98 61,067,600 -1.52(-8.22%)
Sep 19, 2001 18.25 18.70 16.81 18.50 25,063,400 +0.10(+0.54%)
Sep 18, 2001 19.99 20.00 17.75 18.40 23,138,800 -0.85(-4.42%)
Sep 17, 2001 19.00 21.00 18.85 19.25 46,233,700 -4.33(-18.36%)
Sep 10, 2001 23.50 23.99 23.25 23.58 7,258,300 -0.53(-2.20%)
Sep 07, 2001 24.10 24.40 23.15 24.11 8,694,600 -0.38(-1.55%)
Sep 06, 2001 25.02 25.40 24.23 24.49 6,452,900 -0.87(-3.43%)
Sep 05, 2001 25.46 25.84 25.10 25.36 4,642,100 -0.35(-1.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here