DIS - The Walt Disney Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2018112.270113.140111.710112.555112.5557,036,398
Sep 21, 2018111.950111.980110.400110.400110.40025,753,600
Sep 20, 2018110.580111.950109.940111.620111.6207,121,800
Sep 19, 2018109.630110.180109.480109.790109.7905,964,600
Sep 18, 2018108.890109.750108.230109.530109.5304,937,800
Sep 17, 2018109.580109.880108.610109.360109.3605,592,900
Sep 14, 2018110.920111.250108.880109.260109.2606,012,400
Sep 13, 2018109.550110.720109.370110.670110.6705,119,400
Sep 12, 2018109.250110.250109.180109.460109.4605,236,700
Sep 11, 2018110.500110.610109.510109.600109.6005,488,600
Sep 10, 2018111.440111.910110.370110.680110.6804,636,500
Sep 07, 2018110.080111.350110.010110.970110.9704,754,800
Sep 06, 2018110.000110.410109.360110.260110.2605,267,200
Sep 05, 2018110.580110.820109.700109.870109.8706,388,300
Sep 04, 2018111.800112.000110.650110.850110.8506,391,200
Aug 31, 2018111.900112.280111.560112.020112.0204,642,800
Aug 30, 2018112.070112.420111.590111.920111.9203,481,600
Aug 29, 2018112.580112.720112.020112.450112.4504,001,500
Aug 28, 2018112.570112.790112.200112.580112.5803,131,600
Aug 27, 2018112.490112.890112.070112.330112.3304,767,700
Aug 24, 2018111.630112.700111.440111.930111.9305,049,000
Aug 23, 2018111.940112.140111.530112.000112.0004,257,400
Aug 22, 2018112.440112.750111.940111.940111.9403,213,000
Aug 21, 2018112.250113.000112.000112.390112.3904,770,400
Aug 20, 2018112.930113.000111.910111.990111.9905,167,600
Aug 17, 2018112.510112.860111.890112.480112.4804,764,500
Aug 16, 2018113.300113.330112.400112.480112.4805,082,500
Aug 15, 2018112.180113.120111.470112.850112.8505,183,200
Aug 14, 2018112.380113.190111.950112.750112.7504,326,400
Aug 13, 2018112.660112.840111.720112.120112.1206,080,900
Aug 10, 2018113.580113.800112.400112.680112.6805,740,200
Aug 09, 2018114.050114.800112.810114.160114.1607,041,500
Aug 08, 2018115.900116.410113.900113.980113.98011,722,900
Aug 07, 2018116.570117.900116.240116.560116.56015,466,900
Aug 06, 2018114.660116.840114.160115.940115.94012,715,600
Aug 03, 2018113.200114.100112.400114.090114.0904,747,500
Aug 02, 2018112.500113.320111.680112.750112.7504,027,300
Aug 01, 2018113.680113.830112.590112.970112.9706,466,600
Jul 31, 2018112.550114.050112.360113.560113.5608,421,200
Jul 30, 2018112.200113.340112.050112.630112.6305,199,300
Jul 27, 2018114.000114.050111.920112.620112.6205,717,000
Jul 26, 2018112.150114.560111.680113.510113.5109,466,400
Jul 25, 2018110.640111.420109.630111.180111.1806,756,800
Jul 24, 2018111.840111.890110.540110.700110.7005,648,800
Jul 23, 2018111.050111.210110.340111.090111.0905,447,800
Jul 20, 2018112.150112.200110.830111.480111.48011,787,900
Jul 19, 2018111.540114.680111.300112.130112.13017,796,800
Jul 18, 2018110.310111.060109.650110.690110.6906,414,100
Jul 17, 2018110.260112.620110.090110.300110.3009,075,900
Jul 16, 2018109.820110.450108.770110.200110.2008,245,900
Jul 13, 2018108.000110.240107.660110.000110.0008,188,800
Jul 12, 2018108.050109.200107.820108.250108.2505,931,400
Jul 11, 2018105.320109.340105.320108.040108.04011,753,800
Jul 10, 2018106.250106.570104.830106.030106.0304,213,600
Jul 09, 2018105.010106.070104.750106.020106.0204,725,200
Jul 06, 2018104.500105.040104.040104.780104.7804,134,500
Jul 06, 20180.84 Dividend
Jul 05, 2018104.700105.600104.430105.340104.5006,202,800
Jul 03, 2018105.880105.950103.500104.040103.2102,406,300
Jul 02, 2018104.150105.370103.900105.330104.4905,488,900
Jun 29, 2018104.930105.680104.650104.810103.9746,774,000
Jun 28, 2018103.910105.120103.680104.770103.9356,303,600
Jun 27, 2018104.500105.880103.480103.960103.1318,803,300
Jun 26, 2018104.460104.710103.910104.260103.4296,550,000
Jun 25, 2018106.000106.080103.740104.450103.6177,995,800
Jun 22, 2018106.070106.800105.810106.340105.4928,959,100
Jun 21, 2018107.010107.250105.790105.890105.0467,707,800
Jun 20, 2018107.000107.900105.810107.150106.29618,625,900
Jun 19, 2018105.870106.990105.760106.100105.2548,869,500
Jun 18, 2018107.000107.480106.500107.060106.2069,288,600
Jun 15, 2018108.170109.420107.850108.850107.98216,169,200
Jun 14, 2018106.450109.490106.450108.750107.88318,068,700
Jun 13, 2018103.200107.880102.670106.310105.46222,009,400
Jun 12, 2018104.730105.220103.960104.330103.4989,215,300
Jun 11, 2018103.930104.790103.750104.350103.5188,175,000
Jun 08, 2018102.090103.990101.830103.980103.1517,090,300
Jun 07, 2018101.910102.960101.810102.470101.6537,559,200
Jun 06, 2018100.060101.94099.760101.910101.0977,833,000
Jun 05, 2018100.360100.51099.78099.94099.1435,974,400
Jun 04, 201899.760100.50099.700100.24099.4416,590,400
Jun 01, 201899.690100.05099.20099.36098.5686,575,800
May 31, 201899.760100.14098.81099.47098.6779,620,000
May 30, 2018100.500100.55099.42099.98099.1837,216,400
May 29, 2018100.550101.65099.38099.69098.89510,795,700
May 25, 2018102.250103.000101.970102.200101.3856,982,700
May 24, 2018102.810102.860101.210102.110101.2967,451,200
May 23, 2018103.200103.340102.070102.890102.0707,903,600
May 22, 2018104.400105.490103.990104.070103.2406,971,600
May 21, 2018104.220104.680103.610104.060103.2305,848,700
May 18, 2018104.340104.790103.560103.930103.1015,427,300
May 17, 2018105.230105.480104.090104.340103.5087,320,600
May 16, 2018103.250105.040103.150105.040104.2028,111,600
May 15, 2018102.440103.320102.100102.920102.0995,762,400
May 14, 2018102.440103.490101.980102.440101.6239,891,900
May 11, 2018101.890102.210101.260102.070101.2567,036,000
May 10, 2018100.420102.070100.300101.680100.8698,927,300
May 09, 2018102.250102.27099.30099.97099.17318,345,700
May 08, 2018101.200102.640100.840101.790100.97814,229,500
May 07, 2018102.350102.680101.720102.480101.66310,181,100
May 04, 201898.710101.35098.580101.150100.3439,980,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...