DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 2019110.10110.15108.37108.66108.6626,929,528
Mar 20, 2019110.31110.88108.05109.99109.9935,409,300
Mar 19, 2019112.95113.71109.80110.00110.0045,384,400
Mar 18, 2019113.03114.00112.46113.12113.1221,769,800
Mar 15, 2019114.50115.48113.68114.96114.9614,932,700
Mar 14, 2019114.12114.77113.93114.48114.4817,409,600
Mar 13, 2019114.84114.85113.72114.09114.0917,994,500
Mar 12, 2019114.72115.30114.04114.73114.739,920,300
Mar 11, 2019114.04115.00114.03114.75114.756,952,700
Mar 08, 2019113.46113.84112.90113.81113.816,549,100
Mar 07, 2019114.85114.90113.47114.01114.016,324,000
Mar 06, 2019114.00115.05114.00114.85114.857,352,800
Mar 05, 2019114.23114.54113.76114.00114.005,225,100
Mar 04, 2019114.42114.42113.09114.33114.336,015,000
Mar 01, 2019113.45114.44113.45114.01114.016,996,900
Feb 28, 2019112.90113.43112.75112.84112.846,716,700
Feb 27, 2019113.10113.51112.46112.78112.787,249,500
Feb 26, 2019113.65114.01112.85113.50113.508,956,000
Feb 25, 2019115.62115.80113.46113.59113.599,327,700
Feb 22, 2019114.63115.77113.95115.25115.258,734,700
Feb 21, 2019113.40114.54112.87114.29114.299,480,100
Feb 20, 2019113.60114.09113.29113.68113.687,081,500
Feb 19, 2019112.91113.77112.83113.51113.518,169,600
Feb 15, 2019111.40112.63111.03112.59112.598,197,300
Feb 14, 2019109.85111.50109.54110.66110.666,324,300
Feb 13, 2019109.24110.48109.23110.20110.206,919,700
Feb 12, 2019110.21110.83109.15109.20109.207,610,200
Feb 11, 2019111.77111.81109.25109.44109.4411,086,400
Feb 08, 2019110.46111.54110.06111.51111.516,395,500
Feb 07, 2019111.05111.11109.81110.95110.958,658,100
Feb 06, 2019113.85113.92111.07111.41111.4114,229,000
Feb 05, 2019112.02112.74111.45112.66112.6613,619,800
Feb 04, 2019111.41111.98110.68111.80111.807,037,000
Feb 01, 2019111.97112.05110.93111.30111.306,557,700
Jan 31, 2019110.10111.54110.01111.52111.528,351,600
Jan 30, 2019110.30110.58108.96110.13110.137,853,800
Jan 29, 2019110.65110.93110.00110.90110.905,253,700
Jan 28, 2019110.76110.99109.95110.81110.816,178,800
Jan 25, 2019111.47111.50110.66111.09111.095,706,900
Jan 24, 2019111.00111.11109.93110.55110.556,716,800
Jan 23, 2019111.19111.84110.00111.12111.126,845,600
Jan 22, 2019110.62111.33109.75110.60110.606,986,700
Jan 18, 2019111.86111.93110.83111.04111.048,554,700
Jan 17, 2019110.72111.26110.16111.01111.016,392,000
Jan 16, 2019111.45112.01110.81110.91110.915,899,900
Jan 15, 2019112.30113.18110.61111.76111.769,800,900
Jan 14, 2019111.65112.70111.43112.42112.426,980,600
Jan 11, 2019112.18112.92111.73112.65112.654,819,100
Jan 10, 2019111.99112.91111.50112.80112.806,160,100
Jan 09, 2019111.80112.80111.56112.67112.675,931,900
Jan 08, 2019111.80112.56111.17111.42111.428,730,700
Jan 07, 2019109.91111.40109.30110.56110.566,714,700
Jan 04, 2019107.94110.75107.25109.61109.6110,122,800
Jan 03, 2019108.48108.65105.94106.33106.3310,594,700
Jan 02, 2019108.10109.14107.73108.97108.979,723,500
Dec 31, 2018109.11109.67107.55109.65109.657,241,700
Dec 28, 2018107.28108.52106.19107.30107.307,620,500
Dec 27, 2018104.41106.55102.80106.52106.528,201,400
Dec 26, 2018100.49105.85100.38105.83105.839,422,800
Dec 24, 2018103.23103.90100.35100.35100.357,133,000
Dec 21, 2018106.47108.75103.86104.22104.2215,530,600
Dec 20, 2018108.75109.21106.13107.00107.009,387,300
Dec 19, 2018110.00112.13108.95109.22109.229,416,900
Dec 18, 2018110.87111.08108.90109.45109.456,682,300
Dec 17, 2018112.29112.89110.03110.62110.627,731,800
Dec 14, 2018112.37113.92112.05112.20112.207,601,900
Dec 13, 2018112.87113.60112.34113.39113.396,661,500
Dec 12, 2018113.00113.98112.15112.21112.217,723,900
Dec 11, 2018112.97113.72111.43111.97111.976,861,800
Dec 10, 2018111.99112.29109.53111.86111.867,337,500
Dec 07, 2018113.86113.99111.61111.98111.988,305,500
Dec 07, 20180.88 Dividend
Dec 06, 2018112.06114.34111.16114.33113.4510,546,200
Dec 04, 2018115.62116.29112.66112.87112.0010,806,700
Dec 03, 2018116.65116.92114.91115.74114.859,273,300
Nov 30, 2018116.84117.07115.06115.49114.6016,857,800
Nov 29, 2018115.75117.14115.21116.61115.7110,834,700
Nov 28, 2018114.32116.30114.05116.10115.219,039,800
Nov 27, 2018113.61114.10112.41113.90113.027,357,500
Nov 26, 2018113.18113.18111.92112.55111.687,002,400
Nov 23, 2018112.24112.79111.74112.08111.223,242,300
Nov 21, 2018112.50113.99112.30113.03112.167,242,500
Nov 20, 2018113.52114.59111.52111.87111.0111,194,600
Nov 19, 2018116.00117.83114.79115.42114.539,714,600
Nov 16, 2018116.53117.34115.99116.19115.307,141,900
Nov 15, 2018116.49117.43115.70117.11116.217,088,700
Nov 14, 2018117.44118.22116.44117.12116.227,109,100
Nov 13, 2018117.11117.78116.18116.85115.954,650,600
Nov 12, 2018118.00118.46116.60116.70115.809,170,600
Nov 09, 2018118.20120.20117.18118.00117.0916,878,200
Nov 08, 2018117.45117.83115.21116.00115.1111,074,800
Nov 07, 2018116.57117.29115.16117.05116.158,249,800
Nov 06, 2018115.74116.84115.45116.71115.815,036,600
Nov 05, 2018115.74116.22115.12115.45114.567,920,800
Nov 02, 2018116.83116.95114.37115.18114.296,377,900
Nov 01, 2018115.20116.28114.90116.10115.216,779,900
Oct 31, 2018116.23116.52114.68114.83113.959,196,700
Oct 30, 2018113.39114.89112.41114.76113.887,365,400
Oct 29, 2018114.45114.94111.96113.04112.179,234,100
Oct 26, 2018112.84114.14112.10113.19112.327,984,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...