The closing price for Walt Disney (DIS) in 2000 was $22.27, on December 29, 2000. It was down 0.4% for the year. The latest price is $112.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $22.12 | $22.41 | $21.88 | $22.27 | 4,627,876 |
December 28 2000 | $21.79 | $22.22 | $21.26 | $22.12 | 4,713,735 |
December 27 2000 | $20.73 | $21.98 | $20.73 | $21.79 | 8,588,343 |
December 26 2000 | $20.59 | $20.87 | $20.59 | $20.73 | 4,882,818 |
December 22 2000 | $21.11 | $21.11 | $20.01 | $20.35 | 7,755,398 |
December 21 2000 | $20.83 | $21.31 | $20.39 | $21.31 | 6,423,720 |
December 20 2000 | $21.36 | $21.36 | $20.63 | $20.83 | 9,131,779 |
December 19 2000 | $22.56 | $22.80 | $22.37 | $22.41 | 5,936,239 |
December 18 2000 | $22.61 | $23.04 | $22.17 | $22.56 | 5,140,598 |
December 15 2000 | $22.32 | $22.89 | $21.74 | $22.61 | 9,256,665 |
December 14 2000 | $22.89 | $22.99 | $22.03 | $22.32 | 7,113,026 |
December 13 2000 | $23.33 | $23.62 | $22.80 | $22.89 | 5,113,837 |
December 12 2000 | $23.38 | $23.52 | $22.89 | $23.33 | 5,851,698 |
December 11 2000 | $23.81 | $23.90 | $23.28 | $23.38 | 3,238,317 |
December 08 2000 | $23.57 | $24.10 | $23.42 | $23.81 | 2,896,300 |
December 07 2000 | $24.19 | $24.19 | $23.13 | $23.57 | 4,134,110 |
December 06 2000 | $23.95 | $24.63 | $23.95 | $24.19 | 5,313,431 |
December 05 2000 | $22.50 | $23.79 | $22.21 | $23.45 | 5,057,577 |
December 04 2000 | $22.83 | $22.83 | $22.31 | $22.50 | 4,151,951 |
December 01 2000 | $22.26 | $23.50 | $22.26 | $22.93 | 5,580,030 |
November 30 2000 | $22.02 | $22.31 | $21.30 | $22.12 | 5,963,507 |
November 29 2000 | $22.83 | $22.83 | $21.69 | $22.02 | 5,100,456 |
November 28 2000 | $22.88 | $23.26 | $22.59 | $22.83 | 4,968,069 |
November 27 2000 | $22.74 | $23.36 | $22.64 | $22.88 | 4,937,557 |
November 24 2000 | $22.21 | $22.88 | $21.83 | $22.74 | 3,157,121 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
