DIS - The Walt Disney Company
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 09, 2019 | 147.96 | 148.51 | 145.40 | 146.21 | 146.21 | 11,515,000 |
| Dec 06, 2019 | 148.40 | 148.61 | 147.18 | 147.66 | 147.66 | 7,084,900 |
| Dec 05, 2019 | 148.69 | 148.83 | 147.10 | 147.44 | 147.44 | 7,363,300 |
| Dec 04, 2019 | 149.30 | 149.33 | 148.18 | 148.28 | 148.28 | 7,684,800 |
| Dec 03, 2019 | 147.74 | 149.11 | 146.87 | 148.58 | 148.58 | 9,273,800 |
| Dec 02, 2019 | 152.94 | 152.97 | 149.10 | 150.62 | 150.62 | 10,351,000 |
| Nov 29, 2019 | 151.48 | 152.47 | 151.01 | 151.58 | 151.58 | 6,284,900 |
| Nov 27, 2019 | 152.30 | 152.57 | 151.15 | 151.48 | 151.48 | 6,155,400 |
| Nov 26, 2019 | 151.75 | 153.41 | 150.61 | 151.64 | 151.64 | 24,949,900 |
| Nov 25, 2019 | 148.80 | 150.21 | 147.70 | 149.69 | 149.69 | 11,316,800 |
| Nov 22, 2019 | 147.21 | 149.44 | 146.68 | 148.29 | 148.29 | 9,639,400 |
| Nov 21, 2019 | 147.16 | 147.47 | 146.26 | 146.90 | 146.90 | 6,241,400 |
| Nov 20, 2019 | 148.09 | 148.99 | 146.03 | 146.93 | 146.93 | 9,448,400 |
| Nov 19, 2019 | 148.18 | 149.48 | 146.80 | 148.38 | 148.38 | 11,504,300 |
| Nov 18, 2019 | 144.75 | 149.04 | 143.69 | 147.65 | 147.65 | 15,353,100 |
| Nov 15, 2019 | 147.14 | 147.20 | 144.21 | 144.67 | 144.67 | 13,733,400 |
| Nov 14, 2019 | 148.00 | 150.63 | 146.28 | 147.15 | 147.15 | 28,393,600 |
| Nov 13, 2019 | 138.58 | 149.92 | 136.84 | 148.72 | 148.72 | 45,725,400 |
| Nov 12, 2019 | 138.03 | 139.34 | 136.74 | 138.58 | 138.58 | 17,284,000 |
| Nov 11, 2019 | 137.50 | 138.56 | 136.21 | 136.74 | 136.74 | 10,138,400 |
| Nov 08, 2019 | 140.22 | 140.25 | 136.74 | 137.96 | 137.96 | 24,175,900 |
| Nov 07, 2019 | 132.35 | 133.70 | 131.75 | 132.96 | 132.96 | 18,047,600 |
| Nov 06, 2019 | 131.60 | 131.66 | 130.66 | 131.27 | 131.27 | 9,132,500 |
| Nov 05, 2019 | 132.77 | 132.77 | 130.89 | 131.45 | 131.45 | 7,404,500 |
| Nov 04, 2019 | 134.12 | 134.14 | 132.47 | 132.92 | 132.92 | 7,631,800 |
| Nov 01, 2019 | 130.99 | 132.80 | 130.51 | 132.75 | 132.75 | 8,507,600 |
| Oct 31, 2019 | 129.53 | 130.15 | 128.75 | 129.92 | 129.92 | 9,628,300 |
| Oct 30, 2019 | 129.69 | 130.31 | 129.15 | 129.60 | 129.60 | 10,880,000 |
| Oct 29, 2019 | 130.50 | 130.77 | 129.44 | 129.48 | 129.48 | 9,305,100 |
| Oct 28, 2019 | 131.45 | 132.08 | 130.14 | 130.53 | 130.53 | 8,940,300 |
| Oct 25, 2019 | 130.50 | 131.76 | 130.03 | 130.90 | 130.90 | 6,696,000 |
| Oct 24, 2019 | 131.52 | 131.70 | 129.63 | 130.26 | 130.26 | 5,746,300 |
| Oct 23, 2019 | 132.45 | 132.68 | 130.76 | 131.13 | 131.13 | 5,970,800 |
| Oct 22, 2019 | 133.15 | 133.68 | 132.10 | 132.40 | 132.40 | 9,291,600 |
| Oct 21, 2019 | 131.44 | 131.73 | 130.02 | 130.26 | 130.26 | 6,257,100 |
| Oct 18, 2019 | 132.37 | 133.16 | 130.89 | 130.89 | 130.89 | 8,694,000 |
| Oct 17, 2019 | 132.53 | 133.44 | 130.51 | 132.37 | 132.37 | 8,005,100 |
| Oct 16, 2019 | 129.76 | 131.83 | 129.70 | 130.86 | 130.86 | 7,610,800 |
| Oct 15, 2019 | 130.01 | 130.89 | 129.40 | 129.76 | 129.76 | 5,914,700 |
| Oct 14, 2019 | 130.13 | 130.30 | 129.48 | 129.70 | 129.70 | 3,710,300 |
| Oct 11, 2019 | 130.30 | 130.99 | 129.84 | 130.02 | 130.02 | 6,559,000 |
| Oct 10, 2019 | 129.22 | 130.14 | 128.88 | 129.34 | 129.34 | 4,512,000 |
| Oct 09, 2019 | 129.10 | 129.85 | 128.06 | 129.33 | 129.33 | 5,004,600 |
| Oct 08, 2019 | 129.90 | 130.04 | 128.37 | 128.47 | 128.47 | 6,526,000 |
| Oct 07, 2019 | 130.27 | 131.57 | 129.04 | 130.90 | 130.90 | 5,784,100 |
| Oct 04, 2019 | 128.69 | 130.44 | 128.61 | 130.27 | 130.27 | 6,732,900 |
| Oct 03, 2019 | 128.60 | 129.43 | 127.54 | 128.15 | 128.15 | 8,498,700 |
| Oct 02, 2019 | 128.51 | 129.22 | 127.57 | 129.14 | 129.14 | 8,296,100 |
| Oct 01, 2019 | 130.80 | 131.78 | 129.51 | 129.55 | 129.55 | 5,978,500 |
| Sep 30, 2019 | 130.35 | 130.86 | 129.82 | 130.32 | 130.32 | 5,532,500 |
| Sep 27, 2019 | 130.10 | 131.00 | 128.92 | 129.96 | 129.96 | 8,401,300 |
| Sep 26, 2019 | 133.14 | 133.30 | 129.06 | 131.27 | 131.27 | 11,615,100 |
| Sep 25, 2019 | 131.79 | 133.42 | 131.22 | 133.09 | 133.09 | 6,523,000 |
| Sep 24, 2019 | 134.01 | 134.15 | 131.50 | 131.97 | 131.97 | 11,904,000 |
| Sep 23, 2019 | 131.99 | 132.89 | 131.89 | 132.46 | 132.46 | 6,096,100 |
| Sep 20, 2019 | 133.03 | 133.23 | 131.61 | 132.27 | 132.27 | 25,231,600 |
| Sep 19, 2019 | 137.00 | 137.36 | 133.00 | 133.30 | 133.30 | 12,216,100 |
| Sep 18, 2019 | 136.41 | 137.07 | 135.72 | 136.80 | 136.80 | 6,857,900 |
| Sep 17, 2019 | 135.80 | 136.73 | 135.67 | 136.31 | 136.31 | 4,726,500 |
| Sep 16, 2019 | 136.29 | 137.24 | 135.30 | 135.80 | 135.80 | 6,329,300 |
| Sep 13, 2019 | 137.85 | 138.22 | 137.11 | 138.02 | 138.02 | 5,209,100 |
| Sep 12, 2019 | 136.84 | 138.67 | 136.54 | 137.50 | 137.50 | 7,333,900 |
| Sep 11, 2019 | 135.56 | 136.24 | 134.93 | 136.19 | 136.19 | 7,896,400 |
| Sep 10, 2019 | 138.12 | 138.44 | 134.58 | 135.79 | 135.79 | 10,974,600 |
| Sep 09, 2019 | 139.58 | 140.08 | 138.48 | 138.83 | 138.83 | 5,458,700 |
| Sep 06, 2019 | 139.13 | 139.81 | 138.25 | 139.55 | 139.55 | 4,090,000 |
| Sep 05, 2019 | 138.92 | 139.27 | 138.32 | 138.84 | 138.84 | 5,143,500 |
| Sep 04, 2019 | 136.74 | 138.20 | 136.39 | 137.89 | 137.89 | 4,285,400 |
| Sep 03, 2019 | 136.37 | 136.42 | 135.06 | 136.31 | 136.31 | 5,997,400 |
| Aug 30, 2019 | 138.29 | 138.50 | 136.76 | 137.26 | 137.26 | 5,622,200 |
| Aug 29, 2019 | 138.12 | 138.68 | 137.42 | 137.84 | 137.84 | 6,532,700 |
| Aug 28, 2019 | 134.06 | 136.73 | 133.52 | 136.55 | 136.55 | 5,950,500 |
| Aug 27, 2019 | 135.77 | 135.99 | 134.19 | 134.49 | 134.49 | 6,013,600 |
| Aug 26, 2019 | 134.19 | 134.64 | 132.55 | 134.61 | 134.61 | 8,093,800 |
| Aug 23, 2019 | 135.51 | 136.44 | 131.02 | 131.67 | 131.67 | 10,190,900 |
| Aug 22, 2019 | 136.20 | 136.67 | 134.69 | 136.08 | 136.08 | 6,967,100 |
| Aug 21, 2019 | 134.61 | 136.06 | 134.05 | 135.76 | 135.76 | 6,325,000 |
| Aug 20, 2019 | 133.33 | 136.04 | 133.26 | 135.13 | 135.13 | 8,628,000 |
| Aug 19, 2019 | 136.79 | 137.62 | 134.28 | 135.29 | 135.29 | 11,741,800 |
| Aug 16, 2019 | 134.02 | 135.50 | 133.83 | 135.20 | 135.20 | 6,353,800 |
| Aug 15, 2019 | 133.50 | 134.28 | 132.47 | 133.41 | 133.41 | 7,590,100 |
| Aug 14, 2019 | 135.06 | 135.15 | 132.68 | 132.85 | 132.85 | 11,797,700 |
| Aug 13, 2019 | 135.00 | 137.92 | 135.00 | 137.01 | 137.01 | 8,145,400 |
| Aug 12, 2019 | 137.31 | 137.57 | 135.23 | 135.75 | 135.75 | 7,473,300 |
| Aug 09, 2019 | 137.10 | 139.24 | 136.76 | 138.52 | 138.52 | 8,811,900 |
| Aug 08, 2019 | 137.90 | 138.00 | 136.01 | 137.89 | 137.89 | 14,054,800 |
| Aug 07, 2019 | 134.93 | 135.87 | 132.26 | 134.86 | 134.86 | 29,084,500 |
| Aug 06, 2019 | 140.41 | 141.95 | 138.37 | 141.87 | 141.87 | 18,818,900 |
| Aug 05, 2019 | 139.14 | 140.23 | 137.03 | 138.30 | 138.30 | 10,669,700 |
| Aug 02, 2019 | 140.99 | 142.22 | 139.94 | 141.71 | 141.71 | 6,539,100 |
| Aug 01, 2019 | 143.34 | 144.53 | 141.26 | 141.85 | 141.85 | 8,911,700 |
| Jul 31, 2019 | 144.99 | 145.00 | 142.34 | 143.01 | 143.01 | 9,710,700 |
| Jul 30, 2019 | 145.76 | 146.80 | 144.61 | 144.93 | 144.93 | 6,563,100 |
| Jul 29, 2019 | 145.59 | 147.15 | 145.17 | 146.39 | 146.39 | 11,674,100 |
| Jul 26, 2019 | 143.74 | 145.19 | 143.05 | 144.65 | 144.65 | 8,139,400 |
| Jul 25, 2019 | 141.40 | 143.23 | 141.04 | 143.21 | 143.21 | 7,294,400 |
| Jul 24, 2019 | 141.40 | 141.59 | 140.40 | 141.29 | 141.29 | 5,896,600 |
| Jul 23, 2019 | 141.65 | 142.54 | 140.27 | 141.26 | 141.26 | 7,514,500 |
| Jul 22, 2019 | 141.25 | 141.44 | 140.01 | 140.84 | 140.84 | 7,706,400 |
| Jul 19, 2019 | 142.24 | 142.24 | 139.74 | 139.85 | 139.85 | 6,109,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...