DIS: The Walt Disney Company Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 37.0986

CLOSE 37.1121

Low

LOW 25.95

High

HIGH 43.8

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	29.07	29.88	28.7	29.82
01/04/2000	30.01	31.82	29.95	31.69
01/05/2000	32.07	33.07	31.57	32.57
01/06/2000	32.94	33.07	31.57	31.57
01/07/2000	31.94	32.07	30.76	31.07
01/10/2000	34.94	35.87	33.94	35.81
01/11/2000	35.5	36.68	35.19	36.19
01/12/2000	35.81	35.87	33.25	33.63
01/13/2000	34.38	34.94	33.75	34.75
01/14/2000	34.75	34.94	33.38	33.5
01/18/2000	33.69	34.75	33	34.44
01/19/2000	34.25	34.88	34	34.69
01/20/2000	34.94	35.37	33.38	33.56
01/21/2000	33.5	33.56	32.63	32.69
01/24/2000	32.94	33.94	32.32	33.25
01/25/2000	37.93	37.93	36.43	37.43
01/26/2000	37.37	37.37	36.31	36.56
01/27/2000	36.81	37.56	36.56	37.06
01/28/2000	36.75	37.43	36.37	36.68
01/31/2000	36	36.37	35.75	36.25
02/01/2000	35.94	36.37	35.87	35.94
02/02/2000	35.87	37.93	35.75	37.18
02/03/2000	37.56	38.43	37.5	37.81
02/04/2000	37.93	38.18	36.93	38.06
02/07/2000	37.93	38.37	37.5	37.93
02/08/2000	37.56	37.87	36.93	37.5
02/09/2000	37.25	38.93	37.06	37.62
02/10/2000	36.81	37.81	36.81	36.87
02/11/2000	37	38.56	36.75	37.81
02/14/2000	36.93	37.31	36.56	36.93
02/15/2000	36.5	37.12	35.31	36.81
02/16/2000	36.5	37.18	36.5	36.87
02/17/2000	36.62	36.81	35.62	36.43
02/18/2000	36.31	36.31	35.25	35.44
02/22/2000	35.25	35.37	32.57	33.32
02/23/2000	33.44	34.56	32.57	34.06
02/24/2000	33.94	34	32.38	33.13
02/25/2000	32.82	33	30.94	30.94
02/28/2000	32.25	32.88	31.94	32.69
02/29/2000	32.44	33.56	32.19	33.44
03/01/2000	33.75	34.69	33.13	34.63
03/02/2000	34.38	34.56	33.75	34.44
03/03/2000	36.31	36.31	34.81	36.06
03/06/2000	35.81	36.68	35.5	35.94
03/07/2000	36.31	36.31	35.37	35.94
03/08/2000	35.81	35.87	34.81	34.88
03/09/2000	35.06	36.19	34.56	36.19
03/10/2000	35.44	35.69	34.63	35.06
03/13/2000	33.07	34.88	32.94	34.88
03/14/2000	34.69	34.69	33.75	34.06
03/15/2000	33.94	34.88	33.56	34.75
03/16/2000	34.94	35.44	33.69	35.25
03/17/2000	34.69	36.87	34.5	36.75
03/20/2000	37.74	39.43	37.62	39.37
03/21/2000	39.43	39.99	38.56	39.12
03/22/2000	39.87	41.36	39.68	39.99
03/23/2000	39.8	41.86	39.74	41.49
03/24/2000	41.43	41.68	40.99	41.36
03/27/2000	41.43	42.11	40.37	41.68
03/28/2000	41.18	42.42	40.55	40.86
03/29/2000	40.93	41.11	40.18	40.74
03/30/2000	39.93	40.93	39.68	40.18
03/31/2000	41.43	41.43	40.18	41.18
04/03/2000	41.36	41.8	40.99	41.74
04/04/2000	41.68	41.86	38.31	41.05
04/05/2000	40.05	40.68	39.18	39.93
04/06/2000	40.3	41.18	39.93	40.37
04/07/2000	40.86	41.3	40.43	40.93
04/10/2000	40.68	41.3	40.18	41.24
04/11/2000	41.86	42.42	41.68	42.42
04/12/2000	42.55	43.55	39.93	39.99
04/13/2000	40.68	40.68	39.43	39.43
04/14/2000	38.68	39.43	37.62	38.81
04/17/2000	37.43	38.68	37	38.68
04/18/2000	38.43	39.68	37.93	39.43
04/19/2000	40.61	41.43	39.93	40.86
04/20/2000	41.05	42.42	40.74	42.17
04/24/2000	41.05	41.36	40.05	40.18
04/25/2000	40.49	40.49	39.62	40.43
04/26/2000	40.93	42.42	40.68	42.3
04/27/2000	40.93	42.17	40.8	41.55
04/28/2000	42.42	43.3	42.17	43.24
05/01/2000	43.48	43.8	41.92	41.92
05/02/2000	41.43	42.99	40.24	42.42
05/03/2000	40.99	41.92	39.55	40.93
05/04/2000	41.8	41.86	39.3	39.62
05/05/2000	39.55	40.37	39.18	39.49
05/08/2000	39.55	41.05	39.49	40.49
05/09/2000	40.74	41.55	39.68	40.68
05/10/2000	40.55	41.68	40.43	40.99
05/11/2000	41.05	41.3	40.49	41.05
05/12/2000	40.99	41.3	39.99	40.74
05/15/2000	40.61	41.05	40.12	40.74
05/16/2000	41.36	42.55	41.18	42.11
05/17/2000	42.36	42.8	41.99	42.17
05/18/2000	42.42	42.74	40.93	41.11
05/19/2000	39.93	41.18	39.68	40.99
05/22/2000	41.11	41.43	39.93	40.8
05/23/2000	39.68	40.61	39.68	40.24
05/24/2000	39.93	40.74	38.12	39.24
05/25/2000	39.24	40.37	38.99	39.74
05/26/2000	39.87	40.12	39.18	39.8
05/30/2000	40.8	41.92	40.55	41.8
05/31/2000	41.86	42.36	41.55	41.86
06/01/2000	42.36	42.49	41.05	41.68
06/02/2000	41.86	41.92	40.18	40.37
06/05/2000	40.43	40.93	39.93	40.55
06/06/2000	40.43	41.49	40.37	40.8
06/07/2000	40.74	40.86	40.05	40.12
06/08/2000	40.37	41.05	40.05	40.37
06/09/2000	40.43	41.92	40.43	41.49
06/12/2000	41.24	41.61	40.3	40.68
06/13/2000	41.43	41.43	40.12	40.12
06/14/2000	40.68	40.99	40.37	40.93
06/15/2000	40.93	41.92	40.8	41.92
06/16/2000	41.92	42.17	40.99	41.11
06/19/2000	41.24	41.92	41.05	41.86
06/20/2000	41.86	41.99	41.49	41.68
06/21/2000	41.43	41.99	41.43	41.74
06/22/2000	41.68	41.74	40.99	41.61
06/23/2000	41.18	41.24	39.3	39.74
06/26/2000	39.74	40.43	39.49	40.43
06/27/2000	40.43	40.43	39.49	39.93
06/28/2000	39.93	40.12	38.56	39.06
06/29/2000	38.56	40.05	37.99	39.43
06/30/2000	38.81	39.37	37.68	38.74
07/03/2000	38.06	38.62	37.93	38.49
07/05/2000	38.68	38.81	37.81	37.99
07/06/2000	38.37	39.12	37.37	37.43
07/07/2000	36.68	38.06	36.43	37.87
07/10/2000	37.43	38.37	37.37	37.93
07/11/2000	37.43	37.68	37.18	37.31
07/12/2000	37.74	38.06	36.93	37.12
07/13/2000	37.43	37.62	36.19	36.93
07/14/2000	36.31	37.43	36.19	37.37
07/17/2000	37.37	37.37	36.06	36.5
07/18/2000	36.06	36.12	35.31	35.69
07/19/2000	36.81	37.5	36.37	37.37
07/20/2000	37.74	39.24	37.43	38.56
07/21/2000	38.62	38.62	37.12	37.37
07/24/2000	37	37.18	36.5	36.56
07/25/2000	36.56	37.56	36.25	37.43
07/26/2000	37.31	38.18	37	37.99
07/27/2000	38.12	38.43	37.5	37.93
07/28/2000	37.56	38.12	37.12	37.81
07/31/2000	37.93	38.68	37.93	38.62
08/01/2000	39.37	40.24	39.24	40.05
08/02/2000	40.05	40.12	39.49	40.05
08/03/2000	39.68	40.86	39.37	40.86
08/04/2000	40.86	42.74	40.86	42.36
08/07/2000	41.92	41.92	40.49	40.99
08/08/2000	41.8	42.05	41.43	41.86
08/09/2000	41.43	41.68	40.24	40.49
08/10/2000	40.43	40.68	39.49	40.3
08/11/2000	40.68	41.3	40.43	40.8
08/14/2000	40.93	40.93	40.3	40.86
08/15/2000	40.8	41.05	39.93	40.18
08/16/2000	40.24	40.3	39.18	39.49
08/17/2000	39.74	40.12	39.24	39.99
08/18/2000	39.93	39.93	38.68	38.99
08/21/2000	38.81	39.18	38.06	38.37
08/22/2000	38.37	38.37	37.62	37.87
08/23/2000	38.12	38.31	37.43	37.62
08/24/2000	38.12	38.31	37.56	37.81
08/25/2000	38.06	38.31	37.93	37.99
08/28/2000	37.68	38.37	37.68	37.99
08/29/2000	37.62	38.43	37.56	38.37
08/30/2000	38.81	38.81	38.06	38.31
08/31/2000	38.24	39.74	38.24	38.87
09/01/2000	38.93	39.3	38.06	38.93
09/05/2000	39.24	39.37	38.49	38.62
09/06/2000	38.87	39.93	38.74	39.93
09/07/2000	39.93	40.93	39.55	40.24
09/08/2000	39.8	40.61	39.62	40.18
09/11/2000	39.74	40.12	39.12	39.87
09/12/2000	39.55	39.68	38.49	38.56
09/13/2000	38.87	39.55	38.74	39.18
09/14/2000	38.93	39.37	38.43	39.3
09/15/2000	39.37	39.74	38.74	39.12
09/18/2000	38.93	38.99	37.93	38.37
09/19/2000	38.43	38.43	37.43	38.24
09/20/2000	38.31	38.37	36.93	37.12
09/21/2000	37.12	37.68	36.93	37.25
09/22/2000	37.31	37.56	36.75	37.56
09/25/2000	37.81	38.06	37.25	37.5
09/26/2000	37.5	38.12	37.43	37.62
09/27/2000	37.81	38.31	37.43	37.62
09/28/2000	37.87	39.37	37.68	38.74
09/29/2000	38.49	39.12	37.87	38.18
10/02/2000	38.68	39.8	38.43	39.43
10/03/2000	39.43	40.05	39.18	39.24
10/04/2000	39.68	40.12	39.55	39.8
10/05/2000	40.05	41.43	39.93	41.18
10/06/2000	40.8	41.24	39.8	40.61
10/09/2000	40.49	40.99	40.49	40.86
10/10/2000	41.18	41.86	41.05	41.3
10/11/2000	41.49	41.49	39.99	40.24
10/12/2000	40.18	40.18	38.68	38.93
10/13/2000	38.06	39.99	37.99	39.68
10/16/2000	38.99	39.06	37.43	38.18
10/17/2000	37.5	37.81	34.19	35.37
10/18/2000	34.06	35.87	33.44	35.44
10/19/2000	35.44	35.94	34.38	34.88
10/20/2000	34.63	37.12	34.25	36.31
10/23/2000	36.62	36.62	35.69	36.12
10/24/2000	36.75	36.75	35.5	36.12
10/25/2000	34.94	35.62	34.25	34.75
10/26/2000	34.63	35.44	34.5	35.06
10/27/2000	34.56	34.75	33.81	34.25
10/30/2000	35.44	36.25	33.75	34.81
10/31/2000	34.44	35.81	34	35.75
11/01/2000	35.56	36.93	34.75	36.56
11/02/2000	37.12	37.56	36.56	37.25
11/03/2000	37.06	38.18	36.93	37.99
11/06/2000	37.81	38.06	36.93	37.25
11/07/2000	36.87	37.12	36.43	37.06
11/08/2000	37.06	37.93	36.75	36.81
11/09/2000	33.07	33.44	30.76	31.07
11/10/2000	31.44	32.13	31.13	31.63
11/13/2000	30.94	31.26	29.95	30.38
11/14/2000	30.88	31.69	30.57	30.88
11/15/2000	31.26	32.44	31.07	31.76
11/16/2000	32.01	32.07	30.32	30.82
11/17/2000	30.88	31.13	29.63	30.13
11/20/2000	30.45	30.45	29.51	29.82
11/21/2000	28.95	29.45	28.51	29.32
11/22/2000	29.26	29.26	28.45	29.01
11/24/2000	28.57	29.88	28.51	29.7
11/27/2000	30.32	30.51	29.57	29.88
11/28/2000	30.38	30.38	29.51	29.82
11/29/2000	29.82	29.82	28.32	28.76
11/30/2000	28.89	29.14	27.83	28.89
12/01/2000	29.2	30.7	29.07	29.95
12/04/2000	29.51	29.82	29.14	29.38
12/05/2000	29.01	31.07	29.01	30.63
12/06/2000	31.44	31.94	31.07	31.38
12/07/2000	30.76	31.38	30.01	30.57
12/08/2000	30.57	31.26	30.38	30.88
12/11/2000	31.01	31.01	30.2	30.32
12/12/2000	30.38	30.51	29.7	30.26
12/13/2000	30.51	30.63	29.57	29.7
12/14/2000	29.7	29.82	28.57	28.95
12/15/2000	28.2	29.7	28.2	29.32
12/18/2000	29.07	29.88	28.76	29.26
12/19/2000	29.01	29.57	29.01	29.07
12/20/2000	27.45	27.7	26.76	27.01
12/21/2000	26.52	27.64	26.45	27.64
12/22/2000	27.08	27.39	25.95	26.39
12/26/2000	26.95	27.08	26.7	26.89
12/27/2000	26.95	28.51	26.89	28.26
12/28/2000	27.58	28.82	27.58	28.7
12/29/2000	28.76	29.07	28.39	28.89

Menu

Create your free account now!

DIS: The Walt Disney Company Historical Data

2000 Historical Chart

Average

Low

High