DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2018117.42119.17117.22118.90118.9010,428,900
Oct 18, 2018116.75117.13115.58116.18116.186,056,300
Oct 17, 2018116.10117.22115.43117.13117.137,120,600
Oct 16, 2018114.34116.37113.84116.19116.197,619,000
Oct 15, 2018111.93114.62111.89113.44113.446,628,800
Oct 12, 2018111.97113.27111.23112.61112.615,963,900
Oct 11, 2018112.50113.25110.32111.15111.1510,045,400
Oct 10, 2018116.84117.23112.73112.86112.869,006,500
Oct 09, 2018116.62117.77116.04116.89116.896,761,400
Oct 08, 2018114.83116.16114.12116.02116.025,652,300
Oct 05, 2018116.00116.58114.73114.78114.785,835,700
Oct 04, 2018117.00117.17115.12116.13116.136,442,800
Oct 03, 2018117.95118.10116.74116.91116.916,111,700
Oct 02, 2018115.55117.70115.30117.66117.666,441,700
Oct 01, 2018117.28117.40115.68116.24116.248,643,900
Sep 28, 2018115.65117.46115.35116.94116.947,366,800
Sep 27, 2018115.19116.60115.10116.04116.045,195,300
Sep 26, 2018114.01116.32114.01115.21115.2111,141,500
Sep 25, 2018113.31114.71112.65113.63113.6312,169,400
Sep 24, 2018112.27113.14111.70112.77112.779,232,300
Sep 21, 2018111.95111.98110.40110.40110.4025,753,600
Sep 20, 2018110.58111.95109.94111.62111.627,121,800
Sep 19, 2018109.63110.18109.48109.79109.795,964,600
Sep 18, 2018108.89109.75108.23109.53109.534,937,800
Sep 17, 2018109.58109.88108.61109.36109.365,592,900
Sep 14, 2018110.92111.25108.88109.26109.266,012,400
Sep 13, 2018109.55110.72109.37110.67110.675,119,400
Sep 12, 2018109.25110.25109.18109.46109.465,236,700
Sep 11, 2018110.50110.61109.51109.60109.605,488,600
Sep 10, 2018111.44111.91110.37110.68110.684,636,500
Sep 07, 2018110.08111.35110.01110.97110.974,754,800
Sep 06, 2018110.00110.41109.36110.26110.265,267,200
Sep 05, 2018110.58110.82109.70109.87109.876,388,300
Sep 04, 2018111.80112.00110.65110.85110.856,391,200
Aug 31, 2018111.90112.28111.56112.02112.024,642,800
Aug 30, 2018112.07112.42111.59111.92111.923,481,600
Aug 29, 2018112.58112.72112.02112.45112.454,001,500
Aug 28, 2018112.57112.79112.20112.58112.583,131,600
Aug 27, 2018112.49112.89112.07112.33112.334,767,700
Aug 24, 2018111.63112.70111.44111.93111.935,049,000
Aug 23, 2018111.94112.14111.53112.00112.004,257,400
Aug 22, 2018112.44112.75111.94111.94111.943,213,000
Aug 21, 2018112.25113.00112.00112.39112.394,770,400
Aug 20, 2018112.93113.00111.91111.99111.995,167,600
Aug 17, 2018112.51112.86111.89112.48112.484,764,500
Aug 16, 2018113.30113.33112.40112.48112.485,082,500
Aug 15, 2018112.18113.12111.47112.85112.855,183,200
Aug 14, 2018112.38113.19111.95112.75112.754,326,400
Aug 13, 2018112.66112.84111.72112.12112.126,080,900
Aug 10, 2018113.58113.80112.40112.68112.685,740,200
Aug 09, 2018114.05114.80112.81114.16114.167,041,500
Aug 08, 2018115.90116.41113.90113.98113.9811,722,900
Aug 07, 2018116.57117.90116.24116.56116.5615,466,900
Aug 06, 2018114.66116.84114.16115.94115.9412,715,600
Aug 03, 2018113.20114.10112.40114.09114.094,747,500
Aug 02, 2018112.50113.32111.68112.75112.754,027,300
Aug 01, 2018113.68113.83112.59112.97112.976,466,600
Jul 31, 2018112.55114.05112.36113.56113.568,421,200
Jul 30, 2018112.20113.34112.05112.63112.635,199,300
Jul 27, 2018114.00114.05111.92112.62112.625,717,000
Jul 26, 2018112.15114.56111.68113.51113.519,466,400
Jul 25, 2018110.64111.42109.63111.18111.186,756,800
Jul 24, 2018111.84111.89110.54110.70110.705,648,800
Jul 23, 2018111.05111.21110.34111.09111.095,447,800
Jul 20, 2018112.15112.20110.83111.48111.4811,787,900
Jul 19, 2018111.54114.68111.30112.13112.1317,796,800
Jul 18, 2018110.31111.06109.65110.69110.696,414,100
Jul 17, 2018110.26112.62110.09110.30110.309,075,900
Jul 16, 2018109.82110.45108.77110.20110.208,245,900
Jul 13, 2018108.00110.24107.66110.00110.008,188,800
Jul 12, 2018108.05109.20107.82108.25108.255,931,400
Jul 11, 2018105.32109.34105.32108.04108.0411,753,800
Jul 10, 2018106.25106.57104.83106.03106.034,213,600
Jul 09, 2018105.01106.07104.75106.02106.024,725,200
Jul 06, 2018104.50105.04104.04104.78104.784,134,500
Jul 06, 20180.84 Dividend
Jul 05, 2018104.70105.60104.43105.34104.506,202,800
Jul 03, 2018105.88105.95103.50104.04103.212,406,300
Jul 02, 2018104.15105.37103.90105.33104.495,488,900
Jun 29, 2018104.93105.68104.65104.81103.976,774,000
Jun 28, 2018103.91105.12103.68104.77103.936,303,600
Jun 27, 2018104.50105.88103.48103.96103.138,803,300
Jun 26, 2018104.46104.71103.91104.26103.436,550,000
Jun 25, 2018106.00106.08103.74104.45103.627,995,800
Jun 22, 2018106.07106.80105.81106.34105.498,959,100
Jun 21, 2018107.01107.25105.79105.89105.057,707,800
Jun 20, 2018107.00107.90105.81107.15106.3018,625,900
Jun 19, 2018105.87106.99105.76106.10105.258,869,500
Jun 18, 2018107.00107.48106.50107.06106.219,288,600
Jun 15, 2018108.17109.42107.85108.85107.9816,169,200
Jun 14, 2018106.45109.49106.45108.75107.8818,068,700
Jun 13, 2018103.20107.88102.67106.31105.4622,009,400
Jun 12, 2018104.73105.22103.96104.33103.509,215,300
Jun 11, 2018103.93104.79103.75104.35103.528,175,000
Jun 08, 2018102.09103.99101.83103.98103.157,090,300
Jun 07, 2018101.91102.96101.81102.47101.657,559,200
Jun 06, 2018100.06101.9499.76101.91101.107,833,000
Jun 05, 2018100.36100.5199.7899.9499.145,974,400
Jun 04, 201899.76100.5099.70100.2499.446,590,400
Jun 01, 201899.69100.0599.2099.3698.576,575,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...