DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2018	100.58	100.85	98.86	99.46	99.46	6,545,400
Apr 23, 2018	100.55	100.72	99.53	100.15	100.15	5,889,800
Apr 20, 2018	101.18	101.40	99.91	100.24	100.24	6,396,900
Apr 19, 2018	101.00	101.58	100.22	100.89	100.89	6,803,400
Apr 18, 2018	102.67	102.71	101.20	101.21	101.21	5,822,100
Apr 17, 2018	101.20	102.59	100.75	102.17	102.17	9,577,400
Apr 16, 2018	100.69	101.00	99.73	100.24	100.24	10,328,000
Apr 13, 2018	101.00	101.52	100.16	100.35	100.35	6,324,600
Apr 12, 2018	101.42	101.51	99.68	100.39	100.39	7,337,800
Apr 11, 2018	100.78	101.65	100.41	100.80	100.80	6,305,000
Apr 10, 2018	100.92	101.53	100.32	101.37	101.37	8,116,800
Apr 09, 2018	100.70	101.51	99.58	99.70	99.70	7,094,300
Apr 06, 2018	101.63	102.19	99.45	100.35	100.35	7,162,400
Apr 05, 2018	101.36	102.38	100.98	102.11	102.11	6,612,800
Apr 04, 2018	98.43	101.15	97.76	100.95	100.95	8,759,200
Apr 03, 2018	98.80	99.49	97.70	99.42	99.42	8,484,700
Apr 02, 2018	100.18	100.99	97.78	98.66	98.66	8,203,700
Mar 29, 2018	99.01	101.28	98.86	100.44	100.44	9,343,600
Mar 28, 2018	99.50	100.08	98.15	98.54	98.54	9,099,700
Mar 27, 2018	100.88	101.18	98.89	99.36	99.36	7,193,500
Mar 26, 2018	99.86	100.78	99.08	100.65	100.65	7,340,100
Mar 23, 2018	100.85	101.11	98.45	98.54	98.54	7,505,100
Mar 22, 2018	101.29	101.64	100.41	100.60	100.60	8,911,600
Mar 21, 2018	101.50	102.94	101.42	101.82	101.82	6,136,400
Mar 20, 2018	101.54	102.15	100.75	101.35	101.35	8,330,300
Mar 19, 2018	102.80	102.95	101.00	101.48	101.48	6,528,300
Mar 16, 2018	103.56	104.27	102.84	102.87	102.87	10,468,000
Mar 15, 2018	104.00	104.29	103.24	103.24	103.24	5,174,600
Mar 14, 2018	104.53	104.65	103.47	103.90	103.90	6,235,900
Mar 13, 2018	105.83	105.83	103.42	103.73	103.73	6,716,700
Mar 12, 2018	104.72	105.94	104.72	105.17	105.17	6,485,300
Mar 09, 2018	104.43	104.75	103.64	104.73	104.73	5,618,400
Mar 08, 2018	103.99	104.59	103.47	104.03	104.03	6,627,000
Mar 07, 2018	103.72	104.24	102.77	103.59	103.59	6,214,800
Mar 06, 2018	104.00	104.95	103.51	104.94	104.94	6,216,200
Mar 05, 2018	102.71	103.97	102.42	103.41	103.41	5,736,700
Mar 02, 2018	102.00	103.17	101.44	102.99	102.99	7,835,400
Mar 01, 2018	103.20	104.03	101.33	102.57	102.57	10,487,300
Feb 28, 2018	105.45	105.57	103.14	103.16	103.16	10,760,800
Feb 27, 2018	108.00	108.16	104.85	104.87	104.87	14,179,600
Feb 26, 2018	108.00	109.81	107.67	109.81	109.81	8,138,200
Feb 23, 2018	105.75	107.36	105.43	107.25	107.25	6,101,100
Feb 22, 2018	105.31	106.01	104.93	105.24	105.24	4,462,200
Feb 21, 2018	106.00	106.91	105.02	105.05	105.05	6,743,300
Feb 20, 2018	106.37	107.57	105.52	105.98	105.98	6,734,500
Feb 16, 2018	105.19	107.35	105.19	106.53	106.53	8,746,400
Feb 15, 2018	105.36	105.57	103.93	105.18	105.18	6,494,700
Feb 14, 2018	103.49	104.76	102.69	104.60	104.60	7,425,700
Feb 13, 2018	102.64	104.31	102.40	104.12	104.12	8,447,900
Feb 12, 2018	103.93	104.64	102.10	103.39	103.39	9,584,700
Feb 09, 2018	102.55	103.75	100.26	103.09	103.09	12,479,700
Feb 08, 2018	105.47	105.82	101.19	101.35	101.35	12,667,500
Feb 07, 2018	107.83	108.03	104.41	104.76	104.76	12,445,000
Feb 06, 2018	102.88	106.20	101.76	106.17	106.17	17,765,100
Feb 05, 2018	107.10	108.63	104.01	104.70	104.70	15,107,900
Feb 02, 2018	109.95	110.58	108.45	108.70	108.70	9,947,700
Feb 01, 2018	108.62	110.65	107.36	110.49	110.49	9,518,900
Jan 31, 2018	110.08	110.12	108.47	108.67	108.67	9,841,400
Jan 30, 2018	111.42	112.42	110.10	110.11	110.11	8,393,900
Jan 29, 2018	112.10	112.45	111.24	111.54	111.54	6,847,800
Jan 26, 2018	110.81	112.53	110.67	112.19	112.19	7,743,800
Jan 25, 2018	110.60	111.82	110.12	110.55	110.55	6,291,000
Jan 24, 2018	110.96	111.43	110.29	110.50	110.50	7,211,800
Jan 23, 2018	110.27	111.14	109.89	110.41	110.41	7,477,300
Jan 22, 2018	110.27	111.56	110.06	111.10	111.10	8,073,600
Jan 19, 2018	110.97	111.09	109.84	110.59	110.59	10,514,300
Jan 18, 2018	111.74	111.99	110.20	110.42	110.42	8,070,900
Jan 17, 2018	111.20	112.21	110.57	111.97	111.97	7,030,700
Jan 16, 2018	113.07	113.16	110.62	110.69	110.69	8,069,200
Jan 12, 2018	111.32	112.72	111.00	112.47	112.47	5,899,900
Jan 11, 2018	110.25	111.08	109.51	110.99	110.99	6,427,000
Jan 10, 2018	109.96	110.50	109.01	109.47	109.47	6,060,000
Jan 09, 2018	110.13	110.86	109.86	109.94	109.94	5,838,000
Jan 08, 2018	110.89	111.28	109.54	110.02	110.02	8,052,600
Jan 05, 2018	112.68	112.68	111.24	111.62	111.62	6,008,300
Jan 04, 2018	112.95	113.00	111.63	112.23	112.23	7,417,400
Jan 03, 2018	112.19	113.19	111.45	112.28	112.28	9,237,900
Jan 02, 2018	108.95	111.81	108.56	111.80	111.80	11,014,300
Dec 29, 2017	108.05	108.34	107.51	107.51	107.51	4,538,400
Dec 28, 2017	108.00	108.05	107.06	107.77	107.77	3,477,700
Dec 27, 2017	108.42	108.55	107.46	107.64	107.64	5,624,000
Dec 26, 2017	108.49	109.37	107.89	108.12	108.12	3,982,400
Dec 22, 2017	109.49	109.69	108.45	108.67	108.67	7,378,400
Dec 21, 2017	109.72	111.09	109.19	109.57	109.57	9,372,800
Dec 20, 2017	111.62	112.30	109.69	109.69	109.69	8,661,100
Dec 19, 2017	111.33	112.39	110.77	111.81	111.81	10,546,600
Dec 18, 2017	111.84	111.99	110.31	111.03	111.03	12,270,000
Dec 15, 2017	111.98	112.00	110.60	111.27	111.27	19,978,600
Dec 14, 2017	107.29	111.54	107.20	110.57	110.57	27,571,300
Dec 13, 2017	108.15	108.19	106.75	107.61	107.61	10,368,300
Dec 12, 2017	107.14	107.83	106.59	107.43	107.43	8,147,000
Dec 11, 2017	104.87	106.84	104.77	106.83	106.83	7,434,000
Dec 08, 2017	104.91	104.98	104.08	104.23	104.23	6,536,600
Dec 08, 2017	0.84 Dividend
Dec 07, 2017	105.74	106.00	104.49	105.26	104.42	9,948,600
Dec 06, 2017	107.17	107.99	105.36	105.46	104.62	8,121,700
Dec 05, 2017	109.53	110.04	106.52	107.22	106.36	13,055,600
Dec 04, 2017	106.50	112.67	106.50	110.22	109.34	17,824,000
Dec 01, 2017	104.58	105.85	103.87	105.25	104.41	9,258,400
Nov 30, 2017	105.36	105.71	104.47	104.82	103.98	9,949,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...