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
Oct 19, 2018	117.42	119.17	117.22	118.90	118.90	10,428,900
Oct 18, 2018	116.75	117.13	115.58	116.18	116.18	6,056,300
Oct 17, 2018	116.10	117.22	115.43	117.13	117.13	7,120,600
Oct 16, 2018	114.34	116.37	113.84	116.19	116.19	7,619,000
Oct 15, 2018	111.93	114.62	111.89	113.44	113.44	6,628,800
Oct 12, 2018	111.97	113.27	111.23	112.61	112.61	5,963,900
Oct 11, 2018	112.50	113.25	110.32	111.15	111.15	10,045,400
Oct 10, 2018	116.84	117.23	112.73	112.86	112.86	9,006,500
Oct 09, 2018	116.62	117.77	116.04	116.89	116.89	6,761,400
Oct 08, 2018	114.83	116.16	114.12	116.02	116.02	5,652,300
Oct 05, 2018	116.00	116.58	114.73	114.78	114.78	5,835,700
Oct 04, 2018	117.00	117.17	115.12	116.13	116.13	6,442,800
Oct 03, 2018	117.95	118.10	116.74	116.91	116.91	6,111,700
Oct 02, 2018	115.55	117.70	115.30	117.66	117.66	6,441,700
Oct 01, 2018	117.28	117.40	115.68	116.24	116.24	8,643,900
Sep 28, 2018	115.65	117.46	115.35	116.94	116.94	7,366,800
Sep 27, 2018	115.19	116.60	115.10	116.04	116.04	5,195,300
Sep 26, 2018	114.01	116.32	114.01	115.21	115.21	11,141,500
Sep 25, 2018	113.31	114.71	112.65	113.63	113.63	12,169,400
Sep 24, 2018	112.27	113.14	111.70	112.77	112.77	9,232,300
Sep 21, 2018	111.95	111.98	110.40	110.40	110.40	25,753,600
Sep 20, 2018	110.58	111.95	109.94	111.62	111.62	7,121,800
Sep 19, 2018	109.63	110.18	109.48	109.79	109.79	5,964,600
Sep 18, 2018	108.89	109.75	108.23	109.53	109.53	4,937,800
Sep 17, 2018	109.58	109.88	108.61	109.36	109.36	5,592,900
Sep 14, 2018	110.92	111.25	108.88	109.26	109.26	6,012,400
Sep 13, 2018	109.55	110.72	109.37	110.67	110.67	5,119,400
Sep 12, 2018	109.25	110.25	109.18	109.46	109.46	5,236,700
Sep 11, 2018	110.50	110.61	109.51	109.60	109.60	5,488,600
Sep 10, 2018	111.44	111.91	110.37	110.68	110.68	4,636,500
Sep 07, 2018	110.08	111.35	110.01	110.97	110.97	4,754,800
Sep 06, 2018	110.00	110.41	109.36	110.26	110.26	5,267,200
Sep 05, 2018	110.58	110.82	109.70	109.87	109.87	6,388,300
Sep 04, 2018	111.80	112.00	110.65	110.85	110.85	6,391,200
Aug 31, 2018	111.90	112.28	111.56	112.02	112.02	4,642,800
Aug 30, 2018	112.07	112.42	111.59	111.92	111.92	3,481,600
Aug 29, 2018	112.58	112.72	112.02	112.45	112.45	4,001,500
Aug 28, 2018	112.57	112.79	112.20	112.58	112.58	3,131,600
Aug 27, 2018	112.49	112.89	112.07	112.33	112.33	4,767,700
Aug 24, 2018	111.63	112.70	111.44	111.93	111.93	5,049,000
Aug 23, 2018	111.94	112.14	111.53	112.00	112.00	4,257,400
Aug 22, 2018	112.44	112.75	111.94	111.94	111.94	3,213,000
Aug 21, 2018	112.25	113.00	112.00	112.39	112.39	4,770,400
Aug 20, 2018	112.93	113.00	111.91	111.99	111.99	5,167,600
Aug 17, 2018	112.51	112.86	111.89	112.48	112.48	4,764,500
Aug 16, 2018	113.30	113.33	112.40	112.48	112.48	5,082,500
Aug 15, 2018	112.18	113.12	111.47	112.85	112.85	5,183,200
Aug 14, 2018	112.38	113.19	111.95	112.75	112.75	4,326,400
Aug 13, 2018	112.66	112.84	111.72	112.12	112.12	6,080,900
Aug 10, 2018	113.58	113.80	112.40	112.68	112.68	5,740,200
Aug 09, 2018	114.05	114.80	112.81	114.16	114.16	7,041,500
Aug 08, 2018	115.90	116.41	113.90	113.98	113.98	11,722,900
Aug 07, 2018	116.57	117.90	116.24	116.56	116.56	15,466,900
Aug 06, 2018	114.66	116.84	114.16	115.94	115.94	12,715,600
Aug 03, 2018	113.20	114.10	112.40	114.09	114.09	4,747,500
Aug 02, 2018	112.50	113.32	111.68	112.75	112.75	4,027,300
Aug 01, 2018	113.68	113.83	112.59	112.97	112.97	6,466,600
Jul 31, 2018	112.55	114.05	112.36	113.56	113.56	8,421,200
Jul 30, 2018	112.20	113.34	112.05	112.63	112.63	5,199,300
Jul 27, 2018	114.00	114.05	111.92	112.62	112.62	5,717,000
Jul 26, 2018	112.15	114.56	111.68	113.51	113.51	9,466,400
Jul 25, 2018	110.64	111.42	109.63	111.18	111.18	6,756,800
Jul 24, 2018	111.84	111.89	110.54	110.70	110.70	5,648,800
Jul 23, 2018	111.05	111.21	110.34	111.09	111.09	5,447,800
Jul 20, 2018	112.15	112.20	110.83	111.48	111.48	11,787,900
Jul 19, 2018	111.54	114.68	111.30	112.13	112.13	17,796,800
Jul 18, 2018	110.31	111.06	109.65	110.69	110.69	6,414,100
Jul 17, 2018	110.26	112.62	110.09	110.30	110.30	9,075,900
Jul 16, 2018	109.82	110.45	108.77	110.20	110.20	8,245,900
Jul 13, 2018	108.00	110.24	107.66	110.00	110.00	8,188,800
Jul 12, 2018	108.05	109.20	107.82	108.25	108.25	5,931,400
Jul 11, 2018	105.32	109.34	105.32	108.04	108.04	11,753,800
Jul 10, 2018	106.25	106.57	104.83	106.03	106.03	4,213,600
Jul 09, 2018	105.01	106.07	104.75	106.02	106.02	4,725,200
Jul 06, 2018	104.50	105.04	104.04	104.78	104.78	4,134,500
Jul 06, 2018	0.84 Dividend
Jul 05, 2018	104.70	105.60	104.43	105.34	104.50	6,202,800
Jul 03, 2018	105.88	105.95	103.50	104.04	103.21	2,406,300
Jul 02, 2018	104.15	105.37	103.90	105.33	104.49	5,488,900
Jun 29, 2018	104.93	105.68	104.65	104.81	103.97	6,774,000
Jun 28, 2018	103.91	105.12	103.68	104.77	103.93	6,303,600
Jun 27, 2018	104.50	105.88	103.48	103.96	103.13	8,803,300
Jun 26, 2018	104.46	104.71	103.91	104.26	103.43	6,550,000
Jun 25, 2018	106.00	106.08	103.74	104.45	103.62	7,995,800
Jun 22, 2018	106.07	106.80	105.81	106.34	105.49	8,959,100
Jun 21, 2018	107.01	107.25	105.79	105.89	105.05	7,707,800
Jun 20, 2018	107.00	107.90	105.81	107.15	106.30	18,625,900
Jun 19, 2018	105.87	106.99	105.76	106.10	105.25	8,869,500
Jun 18, 2018	107.00	107.48	106.50	107.06	106.21	9,288,600
Jun 15, 2018	108.17	109.42	107.85	108.85	107.98	16,169,200
Jun 14, 2018	106.45	109.49	106.45	108.75	107.88	18,068,700
Jun 13, 2018	103.20	107.88	102.67	106.31	105.46	22,009,400
Jun 12, 2018	104.73	105.22	103.96	104.33	103.50	9,215,300
Jun 11, 2018	103.93	104.79	103.75	104.35	103.52	8,175,000
Jun 08, 2018	102.09	103.99	101.83	103.98	103.15	7,090,300
Jun 07, 2018	101.91	102.96	101.81	102.47	101.65	7,559,200
Jun 06, 2018	100.06	101.94	99.76	101.91	101.10	7,833,000
Jun 05, 2018	100.36	100.51	99.78	99.94	99.14	5,974,400
Jun 04, 2018	99.76	100.50	99.70	100.24	99.44	6,590,400
Jun 01, 2018	99.69	100.05	99.20	99.36	98.57	6,575,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...