The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

109.54

-0.16

(-0.15%)

At close: 04:03PM EST

109.58

+0.04

(+0.04%)

After hours:

07:59PM EST

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	109.26	110.58	109.16	109.54	109.54	10,242,900
Jan 26, 2023	108.17	109.76	107.57	109.70	109.70	9,204,400
Jan 25, 2023	104.96	108.16	104.18	108.12	108.12	10,008,000
Jan 24, 2023	105.39	108.44	102.00	106.00	106.00	8,606,700
Jan 23, 2023	103.29	105.95	102.92	105.69	105.69	11,479,100
Jan 20, 2023	100.34	103.59	99.30	103.48	103.48	14,540,500
Jan 19, 2023	98.12	99.45	97.12	99.08	99.08	10,973,600
Jan 18, 2023	100.28	101.13	98.72	99.04	99.04	11,384,500
Jan 17, 2023	100.32	100.99	99.00	99.91	99.91	14,914,200
Jan 13, 2023	99.38	99.60	98.01	99.40	99.40	12,220,500
Jan 12, 2023	98.50	100.63	97.57	99.81	99.81	19,764,300
Jan 11, 2023	95.92	96.55	95.05	96.33	96.33	8,757,300
Jan 10, 2023	94.28	95.64	93.82	95.56	95.56	6,914,600
Jan 09, 2023	94.43	95.70	93.45	94.77	94.77	11,675,800
Jan 06, 2023	92.66	94.69	91.32	93.92	93.92	9,823,200
Jan 05, 2023	91.66	92.48	90.51	91.92	91.92	11,622,600
Jan 04, 2023	90.00	92.75	89.36	91.98	91.98	14,957,200
Jan 03, 2023	88.98	89.97	87.83	88.97	88.97	14,997,100
Dec 30, 2022	85.73	87.12	85.23	86.88	86.88	23,218,800
Dec 29, 2022	85.25	88.24	84.97	87.18	87.18	13,045,100
Dec 28, 2022	86.08	86.69	84.07	84.17	84.17	12,399,500
Dec 27, 2022	87.42	87.94	85.96	86.37	86.37	11,561,400
Dec 23, 2022	86.06	88.07	85.77	88.01	88.01	11,171,600
Dec 22, 2022	86.03	86.73	84.69	86.67	86.67	15,487,400
Dec 21, 2022	87.19	88.10	86.48	86.92	86.92	11,004,800
Dec 20, 2022	86.08	87.84	85.76	87.02	87.02	14,918,400
Dec 19, 2022	89.44	89.46	85.41	85.78	85.78	19,225,300
Dec 16, 2022	90.19	91.08	88.81	90.08	90.08	26,383,900
Dec 15, 2022	92.47	93.12	90.12	90.49	90.49	15,957,700
Dec 14, 2022	94.54	95.47	92.62	94.15	94.15	11,505,400
Dec 13, 2022	96.49	97.39	93.57	94.70	94.70	22,882,100
Dec 12, 2022	93.73	94.66	92.61	94.66	94.66	14,140,700
Dec 09, 2022	92.37	94.91	91.90	93.38	93.38	10,111,900
Dec 08, 2022	92.50	93.43	91.67	92.55	92.55	9,351,200
Dec 07, 2022	92.66	92.79	91.26	92.15	92.15	10,353,400
Dec 06, 2022	95.73	96.00	91.98	92.29	92.29	11,492,400
Dec 05, 2022	98.24	99.16	95.67	95.93	95.93	10,764,500
Dec 02, 2022	97.46	99.69	97.01	99.43	99.43	12,608,100
Dec 01, 2022	97.87	98.84	96.58	98.59	98.59	13,855,700
Nov 30, 2022	94.95	97.94	93.87	97.87	97.87	15,368,100
Nov 29, 2022	96.00	96.43	93.92	94.69	94.69	13,205,300
Nov 28, 2022	98.21	99.13	95.43	95.69	95.69	13,660,000
Nov 25, 2022	98.81	99.81	98.08	98.87	98.87	6,664,300
Nov 23, 2022	96.00	99.34	95.78	98.88	98.88	15,503,200
Nov 22, 2022	97.00	97.67	94.68	96.21	96.21	25,753,700
Nov 21, 2022	100.12	100.89	96.32	97.58	97.58	70,273,500
Nov 18, 2022	92.86	93.16	90.91	91.80	91.80	10,011,700
Nov 17, 2022	92.12	92.27	90.85	91.45	91.45	12,306,400
Nov 16, 2022	95.22	95.22	93.72	93.95	93.95	11,137,700
Nov 15, 2022	96.00	97.18	93.70	95.51	95.51	15,801,900
Nov 14, 2022	95.85	96.62	94.21	94.28	94.28	20,598,000
Nov 11, 2022	91.58	95.58	91.10	95.01	95.01	22,373,300
Nov 10, 2022	89.75	90.50	87.61	90.46	90.46	36,968,100
Nov 09, 2022	90.55	91.10	86.28	86.75	86.75	62,029,800
Nov 08, 2022	100.74	101.97	98.05	99.90	99.90	27,130,300
Nov 07, 2022	100.88	101.56	98.99	100.43	100.43	11,355,200
Nov 04, 2022	101.15	101.16	98.11	99.58	99.58	11,035,800
Nov 03, 2022	100.20	100.70	98.56	99.25	99.25	8,978,400
Nov 02, 2022	105.45	106.08	101.79	101.82	101.82	9,583,200
Nov 01, 2022	107.70	108.84	105.64	106.00	106.00	7,955,800
Oct 31, 2022	105.66	106.90	104.82	106.54	106.54	8,814,800
Oct 28, 2022	104.08	106.09	103.53	105.95	105.95	7,250,900
Oct 27, 2022	105.81	106.87	104.31	104.44	104.44	8,673,500
Oct 26, 2022	103.53	107.43	103.53	104.63	104.63	9,203,700
Oct 25, 2022	102.16	104.73	102.03	104.36	104.36	7,687,500
Oct 24, 2022	102.12	103.19	100.12	101.72	101.72	8,221,500
Oct 21, 2022	98.35	102.30	97.89	102.04	102.04	10,193,400
Oct 20, 2022	98.23	100.75	98.11	98.59	98.59	8,212,400
Oct 19, 2022	100.44	101.87	98.50	98.99	98.99	11,731,000
Oct 18, 2022	99.87	100.37	97.64	98.48	98.48	8,533,500
Oct 17, 2022	96.38	97.97	96.26	97.33	97.33	7,083,800
Oct 14, 2022	97.47	98.09	94.33	94.45	94.45	8,202,100
Oct 13, 2022	91.57	96.97	90.71	96.64	96.64	11,025,400
Oct 12, 2022	93.16	94.07	92.20	93.41	93.41	6,156,200
Oct 11, 2022	94.81	95.06	92.65	93.10	93.10	8,900,900
Oct 10, 2022	97.59	97.74	94.42	95.16	95.16	9,532,300
Oct 07, 2022	98.51	98.80	96.45	97.16	97.16	7,051,000
Oct 06, 2022	100.43	101.46	99.87	100.04	100.04	6,728,200
Oct 05, 2022	100.04	101.22	98.70	100.80	100.80	7,562,800
Oct 04, 2022	98.68	101.52	98.23	101.44	101.44	10,229,000
Oct 03, 2022	95.73	97.78	94.50	97.13	97.13	9,468,400
Sep 30, 2022	96.50	97.48	94.28	94.33	94.33	12,094,900
Sep 29, 2022	98.53	98.60	96.23	97.45	97.45	9,435,100
Sep 28, 2022	95.79	99.87	95.45	99.40	99.40	12,895,500
Sep 27, 2022	99.53	99.64	95.43	95.85	95.85	13,360,200
Sep 26, 2022	98.95	100.66	98.06	98.12	98.12	9,760,500
Sep 23, 2022	100.62	101.18	98.02	99.50	99.50	11,976,900
Sep 22, 2022	104.21	104.66	102.02	102.16	102.16	10,953,400
Sep 21, 2022	107.39	108.04	104.49	104.49	104.49	9,776,400
Sep 20, 2022	108.28	108.41	106.86	107.57	107.57	6,957,400
Sep 19, 2022	107.53	109.22	107.04	109.17	109.17	7,979,500
Sep 16, 2022	109.21	109.58	106.96	108.25	108.25	15,978,800
Sep 15, 2022	112.39	114.41	110.71	110.77	110.77	9,739,800
Sep 14, 2022	111.85	112.74	109.88	112.50	112.50	8,610,400
Sep 13, 2022	113.05	113.82	111.17	111.76	111.76	10,504,600
Sep 12, 2022	116.14	117.49	115.27	116.39	116.39	7,923,400
Sep 09, 2022	113.27	115.53	113.19	115.18	115.18	9,563,100
Sep 08, 2022	111.07	112.99	110.36	112.33	112.33	8,443,300
Sep 07, 2022	109.87	112.96	109.87	112.69	112.69	8,193,900
Sep 06, 2022	111.77	111.78	108.52	110.09	110.09	9,537,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

The Walt Disney Company (DIS)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)