Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
109.54-0.16 (-0.15%)
At close: 04:03PM EST
109.58 +0.04 (+0.04%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023109.26110.58109.16109.54109.5410,242,900
Jan 26, 2023108.17109.76107.57109.70109.709,204,400
Jan 25, 2023104.96108.16104.18108.12108.1210,008,000
Jan 24, 2023105.39108.44102.00106.00106.008,606,700
Jan 23, 2023103.29105.95102.92105.69105.6911,479,100
Jan 20, 2023100.34103.5999.30103.48103.4814,540,500
Jan 19, 202398.1299.4597.1299.0899.0810,973,600
Jan 18, 2023100.28101.1398.7299.0499.0411,384,500
Jan 17, 2023100.32100.9999.0099.9199.9114,914,200
Jan 13, 202399.3899.6098.0199.4099.4012,220,500
Jan 12, 202398.50100.6397.5799.8199.8119,764,300
Jan 11, 202395.9296.5595.0596.3396.338,757,300
Jan 10, 202394.2895.6493.8295.5695.566,914,600
Jan 09, 202394.4395.7093.4594.7794.7711,675,800
Jan 06, 202392.6694.6991.3293.9293.929,823,200
Jan 05, 202391.6692.4890.5191.9291.9211,622,600
Jan 04, 202390.0092.7589.3691.9891.9814,957,200
Jan 03, 202388.9889.9787.8388.9788.9714,997,100
Dec 30, 202285.7387.1285.2386.8886.8823,218,800
Dec 29, 202285.2588.2484.9787.1887.1813,045,100
Dec 28, 202286.0886.6984.0784.1784.1712,399,500
Dec 27, 202287.4287.9485.9686.3786.3711,561,400
Dec 23, 202286.0688.0785.7788.0188.0111,171,600
Dec 22, 202286.0386.7384.6986.6786.6715,487,400
Dec 21, 202287.1988.1086.4886.9286.9211,004,800
Dec 20, 202286.0887.8485.7687.0287.0214,918,400
Dec 19, 202289.4489.4685.4185.7885.7819,225,300
Dec 16, 202290.1991.0888.8190.0890.0826,383,900
Dec 15, 202292.4793.1290.1290.4990.4915,957,700
Dec 14, 202294.5495.4792.6294.1594.1511,505,400
Dec 13, 202296.4997.3993.5794.7094.7022,882,100
Dec 12, 202293.7394.6692.6194.6694.6614,140,700
Dec 09, 202292.3794.9191.9093.3893.3810,111,900
Dec 08, 202292.5093.4391.6792.5592.559,351,200
Dec 07, 202292.6692.7991.2692.1592.1510,353,400
Dec 06, 202295.7396.0091.9892.2992.2911,492,400
Dec 05, 202298.2499.1695.6795.9395.9310,764,500
Dec 02, 202297.4699.6997.0199.4399.4312,608,100
Dec 01, 202297.8798.8496.5898.5998.5913,855,700
Nov 30, 202294.9597.9493.8797.8797.8715,368,100
Nov 29, 202296.0096.4393.9294.6994.6913,205,300
Nov 28, 202298.2199.1395.4395.6995.6913,660,000
Nov 25, 202298.8199.8198.0898.8798.876,664,300
Nov 23, 202296.0099.3495.7898.8898.8815,503,200
Nov 22, 202297.0097.6794.6896.2196.2125,753,700
Nov 21, 2022100.12100.8996.3297.5897.5870,273,500
Nov 18, 202292.8693.1690.9191.8091.8010,011,700
Nov 17, 202292.1292.2790.8591.4591.4512,306,400
Nov 16, 202295.2295.2293.7293.9593.9511,137,700
Nov 15, 202296.0097.1893.7095.5195.5115,801,900
Nov 14, 202295.8596.6294.2194.2894.2820,598,000
Nov 11, 202291.5895.5891.1095.0195.0122,373,300
Nov 10, 202289.7590.5087.6190.4690.4636,968,100
Nov 09, 202290.5591.1086.2886.7586.7562,029,800
Nov 08, 2022100.74101.9798.0599.9099.9027,130,300
Nov 07, 2022100.88101.5698.99100.43100.4311,355,200
Nov 04, 2022101.15101.1698.1199.5899.5811,035,800
Nov 03, 2022100.20100.7098.5699.2599.258,978,400
Nov 02, 2022105.45106.08101.79101.82101.829,583,200
Nov 01, 2022107.70108.84105.64106.00106.007,955,800
Oct 31, 2022105.66106.90104.82106.54106.548,814,800
Oct 28, 2022104.08106.09103.53105.95105.957,250,900
Oct 27, 2022105.81106.87104.31104.44104.448,673,500
Oct 26, 2022103.53107.43103.53104.63104.639,203,700
Oct 25, 2022102.16104.73102.03104.36104.367,687,500
Oct 24, 2022102.12103.19100.12101.72101.728,221,500
Oct 21, 202298.35102.3097.89102.04102.0410,193,400
Oct 20, 202298.23100.7598.1198.5998.598,212,400
Oct 19, 2022100.44101.8798.5098.9998.9911,731,000
Oct 18, 202299.87100.3797.6498.4898.488,533,500
Oct 17, 202296.3897.9796.2697.3397.337,083,800
Oct 14, 202297.4798.0994.3394.4594.458,202,100
Oct 13, 202291.5796.9790.7196.6496.6411,025,400
Oct 12, 202293.1694.0792.2093.4193.416,156,200
Oct 11, 202294.8195.0692.6593.1093.108,900,900
Oct 10, 202297.5997.7494.4295.1695.169,532,300
Oct 07, 202298.5198.8096.4597.1697.167,051,000
Oct 06, 2022100.43101.4699.87100.04100.046,728,200
Oct 05, 2022100.04101.2298.70100.80100.807,562,800
Oct 04, 202298.68101.5298.23101.44101.4410,229,000
Oct 03, 202295.7397.7894.5097.1397.139,468,400
Sep 30, 202296.5097.4894.2894.3394.3312,094,900
Sep 29, 202298.5398.6096.2397.4597.459,435,100
Sep 28, 202295.7999.8795.4599.4099.4012,895,500
Sep 27, 202299.5399.6495.4395.8595.8513,360,200
Sep 26, 202298.95100.6698.0698.1298.129,760,500
Sep 23, 2022100.62101.1898.0299.5099.5011,976,900
Sep 22, 2022104.21104.66102.02102.16102.1610,953,400
Sep 21, 2022107.39108.04104.49104.49104.499,776,400
Sep 20, 2022108.28108.41106.86107.57107.576,957,400
Sep 19, 2022107.53109.22107.04109.17109.177,979,500
Sep 16, 2022109.21109.58106.96108.25108.2515,978,800
Sep 15, 2022112.39114.41110.71110.77110.779,739,800
Sep 14, 2022111.85112.74109.88112.50112.508,610,400
Sep 13, 2022113.05113.82111.17111.76111.7610,504,600
Sep 12, 2022116.14117.49115.27116.39116.397,923,400
Sep 09, 2022113.27115.53113.19115.18115.189,563,100
Sep 08, 2022111.07112.99110.36112.33112.338,443,300
Sep 07, 2022109.87112.96109.87112.69112.698,193,900
Sep 06, 2022111.77111.78108.52110.09110.099,537,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement