DIS - The Walt Disney Company

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 24, 2018	112.270	113.140	111.710	112.555	112.555	7,036,398
Sep 21, 2018	111.950	111.980	110.400	110.400	110.400	25,753,600
Sep 20, 2018	110.580	111.950	109.940	111.620	111.620	7,121,800
Sep 19, 2018	109.630	110.180	109.480	109.790	109.790	5,964,600
Sep 18, 2018	108.890	109.750	108.230	109.530	109.530	4,937,800
Sep 17, 2018	109.580	109.880	108.610	109.360	109.360	5,592,900
Sep 14, 2018	110.920	111.250	108.880	109.260	109.260	6,012,400
Sep 13, 2018	109.550	110.720	109.370	110.670	110.670	5,119,400
Sep 12, 2018	109.250	110.250	109.180	109.460	109.460	5,236,700
Sep 11, 2018	110.500	110.610	109.510	109.600	109.600	5,488,600
Sep 10, 2018	111.440	111.910	110.370	110.680	110.680	4,636,500
Sep 07, 2018	110.080	111.350	110.010	110.970	110.970	4,754,800
Sep 06, 2018	110.000	110.410	109.360	110.260	110.260	5,267,200
Sep 05, 2018	110.580	110.820	109.700	109.870	109.870	6,388,300
Sep 04, 2018	111.800	112.000	110.650	110.850	110.850	6,391,200
Aug 31, 2018	111.900	112.280	111.560	112.020	112.020	4,642,800
Aug 30, 2018	112.070	112.420	111.590	111.920	111.920	3,481,600
Aug 29, 2018	112.580	112.720	112.020	112.450	112.450	4,001,500
Aug 28, 2018	112.570	112.790	112.200	112.580	112.580	3,131,600
Aug 27, 2018	112.490	112.890	112.070	112.330	112.330	4,767,700
Aug 24, 2018	111.630	112.700	111.440	111.930	111.930	5,049,000
Aug 23, 2018	111.940	112.140	111.530	112.000	112.000	4,257,400
Aug 22, 2018	112.440	112.750	111.940	111.940	111.940	3,213,000
Aug 21, 2018	112.250	113.000	112.000	112.390	112.390	4,770,400
Aug 20, 2018	112.930	113.000	111.910	111.990	111.990	5,167,600
Aug 17, 2018	112.510	112.860	111.890	112.480	112.480	4,764,500
Aug 16, 2018	113.300	113.330	112.400	112.480	112.480	5,082,500
Aug 15, 2018	112.180	113.120	111.470	112.850	112.850	5,183,200
Aug 14, 2018	112.380	113.190	111.950	112.750	112.750	4,326,400
Aug 13, 2018	112.660	112.840	111.720	112.120	112.120	6,080,900
Aug 10, 2018	113.580	113.800	112.400	112.680	112.680	5,740,200
Aug 09, 2018	114.050	114.800	112.810	114.160	114.160	7,041,500
Aug 08, 2018	115.900	116.410	113.900	113.980	113.980	11,722,900
Aug 07, 2018	116.570	117.900	116.240	116.560	116.560	15,466,900
Aug 06, 2018	114.660	116.840	114.160	115.940	115.940	12,715,600
Aug 03, 2018	113.200	114.100	112.400	114.090	114.090	4,747,500
Aug 02, 2018	112.500	113.320	111.680	112.750	112.750	4,027,300
Aug 01, 2018	113.680	113.830	112.590	112.970	112.970	6,466,600
Jul 31, 2018	112.550	114.050	112.360	113.560	113.560	8,421,200
Jul 30, 2018	112.200	113.340	112.050	112.630	112.630	5,199,300
Jul 27, 2018	114.000	114.050	111.920	112.620	112.620	5,717,000
Jul 26, 2018	112.150	114.560	111.680	113.510	113.510	9,466,400
Jul 25, 2018	110.640	111.420	109.630	111.180	111.180	6,756,800
Jul 24, 2018	111.840	111.890	110.540	110.700	110.700	5,648,800
Jul 23, 2018	111.050	111.210	110.340	111.090	111.090	5,447,800
Jul 20, 2018	112.150	112.200	110.830	111.480	111.480	11,787,900
Jul 19, 2018	111.540	114.680	111.300	112.130	112.130	17,796,800
Jul 18, 2018	110.310	111.060	109.650	110.690	110.690	6,414,100
Jul 17, 2018	110.260	112.620	110.090	110.300	110.300	9,075,900
Jul 16, 2018	109.820	110.450	108.770	110.200	110.200	8,245,900
Jul 13, 2018	108.000	110.240	107.660	110.000	110.000	8,188,800
Jul 12, 2018	108.050	109.200	107.820	108.250	108.250	5,931,400
Jul 11, 2018	105.320	109.340	105.320	108.040	108.040	11,753,800
Jul 10, 2018	106.250	106.570	104.830	106.030	106.030	4,213,600
Jul 09, 2018	105.010	106.070	104.750	106.020	106.020	4,725,200
Jul 06, 2018	104.500	105.040	104.040	104.780	104.780	4,134,500
Jul 06, 2018	0.84 Dividend
Jul 05, 2018	104.700	105.600	104.430	105.340	104.500	6,202,800
Jul 03, 2018	105.880	105.950	103.500	104.040	103.210	2,406,300
Jul 02, 2018	104.150	105.370	103.900	105.330	104.490	5,488,900
Jun 29, 2018	104.930	105.680	104.650	104.810	103.974	6,774,000
Jun 28, 2018	103.910	105.120	103.680	104.770	103.935	6,303,600
Jun 27, 2018	104.500	105.880	103.480	103.960	103.131	8,803,300
Jun 26, 2018	104.460	104.710	103.910	104.260	103.429	6,550,000
Jun 25, 2018	106.000	106.080	103.740	104.450	103.617	7,995,800
Jun 22, 2018	106.070	106.800	105.810	106.340	105.492	8,959,100
Jun 21, 2018	107.010	107.250	105.790	105.890	105.046	7,707,800
Jun 20, 2018	107.000	107.900	105.810	107.150	106.296	18,625,900
Jun 19, 2018	105.870	106.990	105.760	106.100	105.254	8,869,500
Jun 18, 2018	107.000	107.480	106.500	107.060	106.206	9,288,600
Jun 15, 2018	108.170	109.420	107.850	108.850	107.982	16,169,200
Jun 14, 2018	106.450	109.490	106.450	108.750	107.883	18,068,700
Jun 13, 2018	103.200	107.880	102.670	106.310	105.462	22,009,400
Jun 12, 2018	104.730	105.220	103.960	104.330	103.498	9,215,300
Jun 11, 2018	103.930	104.790	103.750	104.350	103.518	8,175,000
Jun 08, 2018	102.090	103.990	101.830	103.980	103.151	7,090,300
Jun 07, 2018	101.910	102.960	101.810	102.470	101.653	7,559,200
Jun 06, 2018	100.060	101.940	99.760	101.910	101.097	7,833,000
Jun 05, 2018	100.360	100.510	99.780	99.940	99.143	5,974,400
Jun 04, 2018	99.760	100.500	99.700	100.240	99.441	6,590,400
Jun 01, 2018	99.690	100.050	99.200	99.360	98.568	6,575,800
May 31, 2018	99.760	100.140	98.810	99.470	98.677	9,620,000
May 30, 2018	100.500	100.550	99.420	99.980	99.183	7,216,400
May 29, 2018	100.550	101.650	99.380	99.690	98.895	10,795,700
May 25, 2018	102.250	103.000	101.970	102.200	101.385	6,982,700
May 24, 2018	102.810	102.860	101.210	102.110	101.296	7,451,200
May 23, 2018	103.200	103.340	102.070	102.890	102.070	7,903,600
May 22, 2018	104.400	105.490	103.990	104.070	103.240	6,971,600
May 21, 2018	104.220	104.680	103.610	104.060	103.230	5,848,700
May 18, 2018	104.340	104.790	103.560	103.930	103.101	5,427,300
May 17, 2018	105.230	105.480	104.090	104.340	103.508	7,320,600
May 16, 2018	103.250	105.040	103.150	105.040	104.202	8,111,600
May 15, 2018	102.440	103.320	102.100	102.920	102.099	5,762,400
May 14, 2018	102.440	103.490	101.980	102.440	101.623	9,891,900
May 11, 2018	101.890	102.210	101.260	102.070	101.256	7,036,000
May 10, 2018	100.420	102.070	100.300	101.680	100.869	8,927,300
May 09, 2018	102.250	102.270	99.300	99.970	99.173	18,345,700
May 08, 2018	101.200	102.640	100.840	101.790	100.978	14,229,500
May 07, 2018	102.350	102.680	101.720	102.480	101.663	10,181,100
May 04, 2018	98.710	101.350	98.580	101.150	100.343	9,980,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...