The closing price for Walt Disney (DIS) in April 2000 was $33.34, on April 28, 2000. It was up 5.8% for the month. The latest price is $92.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $32.29 | $33.34 | $32.29 | $33.34 | 11,731,272 |
April 27 2000 | $32.29 | $32.29 | $31.24 | $31.81 | 4,674,810 |
April 26 2000 | $31.14 | $32.48 | $31.14 | $32.39 | 6,002,636 |
April 25 2000 | $30.76 | $31.00 | $30.33 | $30.95 | 3,749,417 |
April 24 2000 | $31.67 | $31.67 | $30.67 | $30.76 | 3,844,197 |
April 20 2000 | $31.29 | $32.48 | $31.19 | $32.29 | 5,438,824 |
April 19 2000 | $30.57 | $31.72 | $30.57 | $31.29 | 8,579,219 |
April 18 2000 | $29.62 | $30.38 | $29.04 | $30.19 | 4,275,520 |
April 17 2000 | $29.62 | $29.62 | $28.33 | $29.62 | 6,537,253 |
April 14 2000 | $30.00 | $30.19 | $28.80 | $29.71 | 8,248,251 |
April 13 2000 | $30.62 | $31.14 | $30.00 | $30.00 | 5,078,459 |
April 12 2000 | $32.48 | $33.34 | $30.57 | $30.62 | 8,414,293 |
April 11 2000 | $31.91 | $32.48 | $31.91 | $32.48 | 6,923,365 |
April 10 2000 | $31.34 | $31.62 | $30.76 | $31.57 | 3,665,585 |
April 07 2000 | $30.95 | $31.62 | $30.95 | $31.34 | 3,298,023 |
April 06 2000 | $30.57 | $31.53 | $30.57 | $30.91 | 3,615,509 |
April 05 2000 | $31.14 | $31.14 | $30.00 | $30.57 | 5,140,193 |
April 04 2000 | $31.96 | $32.05 | $29.33 | $31.43 | 7,049,975 |
April 03 2000 | $31.53 | $32.00 | $31.38 | $31.96 | 4,870,654 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
