DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2019147.96148.51145.40146.21146.2111,515,000
Dec 06, 2019148.40148.61147.18147.66147.667,084,900
Dec 05, 2019148.69148.83147.10147.44147.447,363,300
Dec 04, 2019149.30149.33148.18148.28148.287,684,800
Dec 03, 2019147.74149.11146.87148.58148.589,273,800
Dec 02, 2019152.94152.97149.10150.62150.6210,351,000
Nov 29, 2019151.48152.47151.01151.58151.586,284,900
Nov 27, 2019152.30152.57151.15151.48151.486,155,400
Nov 26, 2019151.75153.41150.61151.64151.6424,949,900
Nov 25, 2019148.80150.21147.70149.69149.6911,316,800
Nov 22, 2019147.21149.44146.68148.29148.299,639,400
Nov 21, 2019147.16147.47146.26146.90146.906,241,400
Nov 20, 2019148.09148.99146.03146.93146.939,448,400
Nov 19, 2019148.18149.48146.80148.38148.3811,504,300
Nov 18, 2019144.75149.04143.69147.65147.6515,353,100
Nov 15, 2019147.14147.20144.21144.67144.6713,733,400
Nov 14, 2019148.00150.63146.28147.15147.1528,393,600
Nov 13, 2019138.58149.92136.84148.72148.7245,725,400
Nov 12, 2019138.03139.34136.74138.58138.5817,284,000
Nov 11, 2019137.50138.56136.21136.74136.7410,138,400
Nov 08, 2019140.22140.25136.74137.96137.9624,175,900
Nov 07, 2019132.35133.70131.75132.96132.9618,047,600
Nov 06, 2019131.60131.66130.66131.27131.279,132,500
Nov 05, 2019132.77132.77130.89131.45131.457,404,500
Nov 04, 2019134.12134.14132.47132.92132.927,631,800
Nov 01, 2019130.99132.80130.51132.75132.758,507,600
Oct 31, 2019129.53130.15128.75129.92129.929,628,300
Oct 30, 2019129.69130.31129.15129.60129.6010,880,000
Oct 29, 2019130.50130.77129.44129.48129.489,305,100
Oct 28, 2019131.45132.08130.14130.53130.538,940,300
Oct 25, 2019130.50131.76130.03130.90130.906,696,000
Oct 24, 2019131.52131.70129.63130.26130.265,746,300
Oct 23, 2019132.45132.68130.76131.13131.135,970,800
Oct 22, 2019133.15133.68132.10132.40132.409,291,600
Oct 21, 2019131.44131.73130.02130.26130.266,257,100
Oct 18, 2019132.37133.16130.89130.89130.898,694,000
Oct 17, 2019132.53133.44130.51132.37132.378,005,100
Oct 16, 2019129.76131.83129.70130.86130.867,610,800
Oct 15, 2019130.01130.89129.40129.76129.765,914,700
Oct 14, 2019130.13130.30129.48129.70129.703,710,300
Oct 11, 2019130.30130.99129.84130.02130.026,559,000
Oct 10, 2019129.22130.14128.88129.34129.344,512,000
Oct 09, 2019129.10129.85128.06129.33129.335,004,600
Oct 08, 2019129.90130.04128.37128.47128.476,526,000
Oct 07, 2019130.27131.57129.04130.90130.905,784,100
Oct 04, 2019128.69130.44128.61130.27130.276,732,900
Oct 03, 2019128.60129.43127.54128.15128.158,498,700
Oct 02, 2019128.51129.22127.57129.14129.148,296,100
Oct 01, 2019130.80131.78129.51129.55129.555,978,500
Sep 30, 2019130.35130.86129.82130.32130.325,532,500
Sep 27, 2019130.10131.00128.92129.96129.968,401,300
Sep 26, 2019133.14133.30129.06131.27131.2711,615,100
Sep 25, 2019131.79133.42131.22133.09133.096,523,000
Sep 24, 2019134.01134.15131.50131.97131.9711,904,000
Sep 23, 2019131.99132.89131.89132.46132.466,096,100
Sep 20, 2019133.03133.23131.61132.27132.2725,231,600
Sep 19, 2019137.00137.36133.00133.30133.3012,216,100
Sep 18, 2019136.41137.07135.72136.80136.806,857,900
Sep 17, 2019135.80136.73135.67136.31136.314,726,500
Sep 16, 2019136.29137.24135.30135.80135.806,329,300
Sep 13, 2019137.85138.22137.11138.02138.025,209,100
Sep 12, 2019136.84138.67136.54137.50137.507,333,900
Sep 11, 2019135.56136.24134.93136.19136.197,896,400
Sep 10, 2019138.12138.44134.58135.79135.7910,974,600
Sep 09, 2019139.58140.08138.48138.83138.835,458,700
Sep 06, 2019139.13139.81138.25139.55139.554,090,000
Sep 05, 2019138.92139.27138.32138.84138.845,143,500
Sep 04, 2019136.74138.20136.39137.89137.894,285,400
Sep 03, 2019136.37136.42135.06136.31136.315,997,400
Aug 30, 2019138.29138.50136.76137.26137.265,622,200
Aug 29, 2019138.12138.68137.42137.84137.846,532,700
Aug 28, 2019134.06136.73133.52136.55136.555,950,500
Aug 27, 2019135.77135.99134.19134.49134.496,013,600
Aug 26, 2019134.19134.64132.55134.61134.618,093,800
Aug 23, 2019135.51136.44131.02131.67131.6710,190,900
Aug 22, 2019136.20136.67134.69136.08136.086,967,100
Aug 21, 2019134.61136.06134.05135.76135.766,325,000
Aug 20, 2019133.33136.04133.26135.13135.138,628,000
Aug 19, 2019136.79137.62134.28135.29135.2911,741,800
Aug 16, 2019134.02135.50133.83135.20135.206,353,800
Aug 15, 2019133.50134.28132.47133.41133.417,590,100
Aug 14, 2019135.06135.15132.68132.85132.8511,797,700
Aug 13, 2019135.00137.92135.00137.01137.018,145,400
Aug 12, 2019137.31137.57135.23135.75135.757,473,300
Aug 09, 2019137.10139.24136.76138.52138.528,811,900
Aug 08, 2019137.90138.00136.01137.89137.8914,054,800
Aug 07, 2019134.93135.87132.26134.86134.8629,084,500
Aug 06, 2019140.41141.95138.37141.87141.8718,818,900
Aug 05, 2019139.14140.23137.03138.30138.3010,669,700
Aug 02, 2019140.99142.22139.94141.71141.716,539,100
Aug 01, 2019143.34144.53141.26141.85141.858,911,700
Jul 31, 2019144.99145.00142.34143.01143.019,710,700
Jul 30, 2019145.76146.80144.61144.93144.936,563,100
Jul 29, 2019145.59147.15145.17146.39146.3911,674,100
Jul 26, 2019143.74145.19143.05144.65144.658,139,400
Jul 25, 2019141.40143.23141.04143.21143.217,294,400
Jul 24, 2019141.40141.59140.40141.29141.295,896,600
Jul 23, 2019141.65142.54140.27141.26141.267,514,500
Jul 22, 2019141.25141.44140.01140.84140.847,706,400
Jul 19, 2019142.24142.24139.74139.85139.856,109,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...