DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019142.24142.24139.74139.85139.856,104,200
Jul 18, 2019142.46142.46140.17141.63141.638,035,500
Jul 17, 2019144.60144.68142.37142.57142.575,296,400
Jul 16, 2019144.75144.99143.81144.30144.305,854,700
Jul 15, 2019145.13145.36143.97145.06145.065,289,200
Jul 12, 2019144.15145.43144.00144.88144.888,510,000
Jul 11, 2019144.01145.34143.54143.56143.5610,471,100
Jul 10, 2019142.40144.25142.01143.54143.549,533,700
Jul 09, 2019140.06141.72139.75141.61141.617,396,300
Jul 08, 2019142.18142.23140.97141.02141.024,993,900
Jul 05, 2019141.42142.89140.70142.45142.455,596,000
Jul 05, 20190.88 Dividend
Jul 03, 2019142.70143.00142.00142.98142.104,150,900
Jul 02, 2019141.40142.86141.27142.53141.657,554,100
Jul 01, 2019140.45141.95139.22141.65140.788,996,500
Jun 28, 2019139.41140.21138.61139.64138.7820,078,800
Jun 27, 2019141.00141.74138.92139.30138.446,466,300
Jun 26, 2019140.36140.74139.51140.40139.548,842,100
Jun 25, 2019139.02140.41138.67139.94139.0814,675,400
Jun 24, 2019140.12140.47137.80139.22138.3610,497,400
Jun 21, 2019141.95142.00140.00140.23139.3714,150,000
Jun 20, 2019141.98142.23139.91142.02141.158,485,800
Jun 19, 2019139.51141.07138.58140.92140.056,877,100
Jun 18, 2019141.99143.51138.97139.24138.3811,231,400
Jun 17, 2019140.81141.48139.11140.97140.108,542,700
Jun 14, 2019142.05142.95140.53141.65140.7811,125,200
Jun 13, 2019137.95141.85137.61141.74140.8717,939,500
Jun 12, 2019135.09136.28134.82135.72134.885,537,000
Jun 11, 2019137.59137.75134.94135.08134.256,352,200
Jun 10, 2019138.88138.88136.07137.07136.238,479,500
Jun 07, 2019137.60138.76137.33138.04137.197,026,300
Jun 06, 2019136.51137.44135.73137.21136.376,027,300
Jun 05, 2019135.41136.00134.94135.94135.106,842,800
Jun 04, 2019133.45134.88132.92134.82133.998,247,500
Jun 03, 2019132.02132.95131.49132.47131.657,901,400
May 31, 2019130.96132.93130.78132.04131.237,420,700
May 30, 2019131.88132.68131.34132.20131.395,274,000
May 29, 2019131.96132.15130.78131.57130.767,749,600
May 28, 2019133.21134.04132.59132.62131.808,938,400
May 24, 2019133.10133.29132.22132.79131.974,570,100
May 23, 2019132.71133.55131.95132.73131.916,743,300
May 22, 2019133.82134.17133.39133.85133.035,093,700
May 21, 2019134.57134.57133.11134.09133.267,050,300
May 20, 2019134.25134.40133.25133.91133.098,009,000
May 17, 2019134.26135.98134.03135.04134.218,964,200
May 16, 2019135.29136.40134.81135.50134.679,689,400
May 15, 2019132.55135.21132.04134.68133.859,734,100
May 14, 2019133.52134.66132.05133.20132.3812,001,700
May 13, 2019131.50132.66130.55131.34130.5311,389,900
May 10, 2019133.01134.32131.23134.04133.229,858,500
May 09, 2019135.03136.48132.84133.59132.7715,297,100
May 08, 2019133.50135.70133.31134.99134.1615,423,500
May 07, 2019135.35135.97132.76133.44132.6210,972,700
May 06, 2019132.54135.33132.30135.00134.179,955,600
May 03, 2019135.22135.31133.78134.33133.508,874,400
May 02, 2019135.38135.69132.38134.14133.3116,580,400
May 01, 2019137.49138.17136.24136.38135.548,906,700
Apr 30, 2019139.12139.39136.03136.97136.1315,253,100
Apr 29, 2019142.19142.37137.61139.30138.4425,746,100
Apr 26, 2019138.70140.04137.51139.92139.0614,167,600
Apr 25, 2019135.36138.88134.84137.24136.4016,382,500
Apr 24, 2019133.11135.75132.72135.10134.2711,449,500
Apr 23, 2019133.39134.24132.65133.36132.5412,159,300
Apr 22, 2019131.90132.20131.03131.68130.8710,197,500
Apr 18, 2019131.77132.87131.11132.45131.6311,890,600
Apr 17, 2019129.81132.36129.28131.75130.9414,253,700
Apr 16, 2019131.75132.13129.56129.90129.1014,564,300
Apr 15, 2019131.05132.70129.79132.04131.2332,773,700
Apr 12, 2019127.91130.90126.36130.06129.2665,253,500
Apr 11, 2019117.73117.86116.32116.60115.8812,784,500
Apr 10, 2019117.58118.03116.28117.16116.4414,091,100
Apr 09, 2019115.61117.16115.28116.86116.1417,340,300
Apr 08, 2019115.00115.83114.64114.96114.2511,054,200
Apr 05, 2019114.97115.13114.31115.00114.2910,907,900
Apr 04, 2019113.24114.86113.03114.75114.0414,378,400
Apr 03, 2019112.70113.11112.21112.52111.8310,534,900
Apr 02, 2019113.15113.31111.92111.96111.279,231,800
Apr 01, 2019111.59112.87111.38112.51111.8210,785,100
Mar 29, 2019111.56111.60110.39111.03110.3516,358,800
Mar 28, 2019110.60111.27110.24110.71110.0311,748,900
Mar 27, 2019110.45111.09109.73110.28109.6010,794,800
Mar 26, 2019108.40110.34108.27110.14109.4616,693,100
Mar 25, 2019108.49109.07107.32107.79107.1318,187,500
Mar 22, 2019108.33109.00107.51108.23107.5624,133,800
Mar 21, 2019110.10110.15108.37108.66107.9927,438,900
Mar 20, 2019110.31110.88108.05109.99109.3135,588,700
Mar 19, 2019112.95113.71109.80110.00109.3245,384,400
Mar 18, 2019113.03114.00112.46113.12112.4221,769,800
Mar 15, 2019114.50115.48113.68114.96114.2514,932,700
Mar 14, 2019114.12114.77113.93114.48113.7817,409,600
Mar 13, 2019114.84114.85113.72114.09113.3917,994,500
Mar 12, 2019114.72115.30114.04114.73114.029,920,300
Mar 11, 2019114.04115.00114.03114.75114.046,952,700
Mar 08, 2019113.46113.84112.90113.81113.116,549,100
Mar 07, 2019114.85114.90113.47114.01113.316,324,000
Mar 06, 2019114.00115.05114.00114.85114.147,352,800
Mar 05, 2019114.23114.54113.76114.00113.305,225,100
Mar 04, 2019114.42114.42113.09114.33113.636,015,000
Mar 01, 2019113.45114.44113.45114.01113.316,996,900
Feb 28, 2019112.90113.43112.75112.84112.156,716,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...