U.S. Markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
173.65+2.48 (+1.45%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021181.82181.82179.13181.00181.00684,740,000
Sep 02, 2021184.16185.30181.55181.86181.86649,710,000
Sep 01, 2021181.96184.21181.78183.48183.48730,280,000
Aug 31, 2021179.25182.98178.53181.30181.30861,560,000
Aug 30, 2021180.50181.39178.87179.98179.98642,130,000
Aug 27, 2021176.28180.54176.28180.14180.14869,020,000
Aug 26, 2021178.34178.94176.34176.56176.56456,040,000
Aug 25, 2021178.16178.59176.88178.31178.31483,830,000
Aug 24, 2021177.92180.08177.76178.47178.47588,100,000
Aug 23, 2021177.08178.31175.91177.66177.66739,190,000
Aug 20, 2021173.00175.21172.65175.12175.12623,080,000
Aug 19, 2021174.00174.68172.56173.25173.25847,210,000
Aug 18, 2021175.90176.79174.50174.74174.74705,600,000
Aug 17, 2021177.15178.45174.92175.83175.83851,920,000
Aug 16, 2021180.51180.59176.51179.09179.09874,670,000
Aug 13, 2021186.29187.58180.88181.08181.083,248,790,000
Aug 12, 2021178.09179.72176.45179.29179.291,108,130,000
Aug 11, 2021177.36178.49176.51178.09178.09535,990,000
Aug 10, 2021176.25177.40175.58177.07177.07518,080,000
Aug 09, 2021177.00177.31175.06176.72176.72533,630,000
Aug 06, 2021177.43178.81176.63177.13177.13550,410,000
Aug 05, 2021172.49177.12172.49176.71176.71886,220,000
Aug 04, 2021172.50173.25171.34172.58172.58566,580,000
Aug 03, 2021176.02176.13170.92172.99172.999,931,300
Aug 02, 2021177.22178.82175.31175.55175.555,847,200
Jul 30, 2021177.53179.20175.14176.02176.026,810,100
Jul 29, 2021179.81181.42178.27178.35178.356,209,100
Jul 28, 2021179.69180.35177.55179.10179.105,926,900
Jul 27, 2021178.25179.56176.57179.50179.506,684,100
Jul 26, 2021175.62178.78175.34178.74178.745,641,000
Jul 23, 2021175.66176.50174.03176.14176.145,126,300
Jul 22, 2021176.70176.72173.90175.13175.135,713,700
Jul 21, 2021176.50177.90175.32176.89176.896,302,200
Jul 20, 2021173.70177.51172.87176.75176.758,372,400
Jul 19, 2021175.71176.48172.16172.95172.9514,651,800
Jul 16, 2021184.94185.29178.92179.31179.318,348,800
Jul 15, 2021183.45185.42183.05184.15184.157,867,000
Jul 14, 2021185.20186.29182.08183.42183.428,787,300
Jul 13, 2021184.09185.67181.84183.65183.6512,534,600
Jul 12, 2021177.71184.99177.37184.38184.3821,835,500
Jul 09, 2021174.70177.52173.93177.04177.047,873,300
Jul 08, 2021170.18173.75169.81172.80172.806,960,100
Jul 07, 2021172.86174.32171.99172.82172.826,757,300
Jul 06, 2021176.76177.00172.22173.69173.6911,557,900
Jul 02, 2021177.86178.36174.62177.11177.1111,099,300
Jul 01, 2021175.35177.60174.60177.26177.265,887,100
Jun 30, 2021173.89175.98173.34175.77175.777,481,900
Jun 29, 2021176.64177.02173.80173.93173.9313,498,300
Jun 28, 2021178.50178.66174.99176.57176.579,881,400
Jun 25, 2021178.83179.09177.49178.35178.357,431,800
Jun 24, 2021176.13178.24175.78177.93177.937,549,400
Jun 23, 2021173.62175.45172.94175.33175.339,174,200
Jun 22, 2021174.37174.70172.35173.50173.508,097,100
Jun 21, 2021172.13174.26171.31173.97173.979,196,900
Jun 18, 2021173.14173.86172.12172.42172.4212,357,500
Jun 17, 2021174.59176.26173.84174.65174.658,906,000
Jun 16, 2021176.01176.26173.55174.66174.668,336,000
Jun 15, 2021178.18178.70175.62175.86175.867,895,000
Jun 14, 2021177.65178.87176.90178.18178.1810,170,000
Jun 11, 2021177.45178.49176.81177.38177.385,476,300
Jun 10, 2021176.44177.61175.55176.57176.575,253,000
Jun 09, 2021176.31177.33175.88176.04176.045,082,400
Jun 08, 2021175.97177.12175.19176.33176.335,356,200
Jun 07, 2021177.97178.07176.40176.99176.995,178,100
Jun 04, 2021175.93177.52175.61177.18177.186,343,400
Jun 03, 2021176.27176.97175.42176.24176.245,583,900
Jun 02, 2021179.04179.10176.93177.00177.007,851,700
Jun 01, 2021180.18181.01178.74178.84178.847,475,600
May 28, 2021179.51180.14178.08178.65178.657,124,800
May 27, 2021177.20179.59176.79179.04179.0413,567,800
May 26, 2021176.62177.90176.20176.47176.478,086,200
May 25, 2021175.60177.45175.40176.17176.178,089,700
May 24, 2021172.45175.11171.75174.31174.317,346,700
May 21, 2021172.22173.12171.52172.40172.408,105,700
May 20, 2021169.21171.90168.98171.36171.367,400,700
May 19, 2021167.71169.40167.10169.27169.279,251,000
May 18, 2021170.26171.26169.45169.68169.6810,401,000
May 17, 2021172.70172.99168.57170.08170.0817,771,600
May 14, 2021172.93174.91168.78173.70173.7033,149,400
May 13, 2021178.37180.75175.80178.34178.3412,332,200
May 12, 2021180.70182.46177.58177.85177.858,988,100
May 11, 2021181.80182.25178.43181.67181.6710,865,600
May 10, 2021185.70186.97184.03184.30184.308,260,300
May 07, 2021182.00185.12181.51184.84184.846,888,400
May 06, 2021182.78182.99179.81181.79181.796,944,900
May 05, 2021185.01185.01181.36181.51181.515,901,700
May 04, 2021184.87185.63182.31184.25184.257,069,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...