The closing price for Walt Disney (DIS) in 2000 was $21.86, on December 29, 2000. It was down 0.4% for the year. The latest price is $97.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $21.72 | $22.00 | $21.48 | $21.86 | 4,627,876 |
December 28 2000 | $21.39 | $21.81 | $20.87 | $21.72 | 4,713,735 |
December 27 2000 | $20.35 | $21.57 | $20.35 | $21.39 | 8,588,343 |
December 26 2000 | $20.21 | $20.49 | $20.21 | $20.35 | 4,882,818 |
December 22 2000 | $20.73 | $20.73 | $19.64 | $19.97 | 7,755,398 |
December 21 2000 | $20.44 | $20.91 | $20.02 | $20.91 | 6,423,720 |
December 20 2000 | $20.96 | $20.96 | $20.25 | $20.44 | 9,131,779 |
December 19 2000 | $22.14 | $22.38 | $21.95 | $22.00 | 5,936,239 |
December 18 2000 | $22.19 | $22.61 | $21.76 | $22.14 | 5,140,598 |
December 15 2000 | $21.91 | $22.47 | $21.34 | $22.19 | 9,256,665 |
December 14 2000 | $22.47 | $22.57 | $21.62 | $21.91 | 7,113,026 |
December 13 2000 | $22.90 | $23.18 | $22.38 | $22.47 | 5,113,837 |
December 12 2000 | $22.94 | $23.09 | $22.47 | $22.90 | 5,851,698 |
December 11 2000 | $23.37 | $23.46 | $22.85 | $22.94 | 3,238,317 |
December 08 2000 | $23.13 | $23.65 | $22.99 | $23.37 | 2,896,300 |
December 07 2000 | $23.75 | $23.75 | $22.71 | $23.13 | 4,134,110 |
December 06 2000 | $23.51 | $24.17 | $23.51 | $23.75 | 5,313,431 |
December 05 2000 | $22.08 | $23.35 | $21.80 | $23.02 | 5,057,577 |
December 04 2000 | $22.41 | $22.41 | $21.90 | $22.08 | 4,151,951 |
December 01 2000 | $21.85 | $23.07 | $21.85 | $22.51 | 5,580,030 |
November 30 2000 | $21.61 | $21.90 | $20.91 | $21.71 | 5,963,507 |
November 29 2000 | $22.41 | $22.41 | $21.29 | $21.61 | 5,100,456 |
November 28 2000 | $22.46 | $22.83 | $22.18 | $22.41 | 4,968,069 |
November 27 2000 | $22.32 | $22.93 | $22.22 | $22.46 | 4,937,557 |
November 24 2000 | $21.80 | $22.46 | $21.43 | $22.32 | 3,157,121 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.