Mail

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
Mar 21, 2019	110.10	110.15	108.37	108.66	108.66	26,929,528
Mar 20, 2019	110.31	110.88	108.05	109.99	109.99	35,409,300
Mar 19, 2019	112.95	113.71	109.80	110.00	110.00	45,384,400
Mar 18, 2019	113.03	114.00	112.46	113.12	113.12	21,769,800
Mar 15, 2019	114.50	115.48	113.68	114.96	114.96	14,932,700
Mar 14, 2019	114.12	114.77	113.93	114.48	114.48	17,409,600
Mar 13, 2019	114.84	114.85	113.72	114.09	114.09	17,994,500
Mar 12, 2019	114.72	115.30	114.04	114.73	114.73	9,920,300
Mar 11, 2019	114.04	115.00	114.03	114.75	114.75	6,952,700
Mar 08, 2019	113.46	113.84	112.90	113.81	113.81	6,549,100
Mar 07, 2019	114.85	114.90	113.47	114.01	114.01	6,324,000
Mar 06, 2019	114.00	115.05	114.00	114.85	114.85	7,352,800
Mar 05, 2019	114.23	114.54	113.76	114.00	114.00	5,225,100
Mar 04, 2019	114.42	114.42	113.09	114.33	114.33	6,015,000
Mar 01, 2019	113.45	114.44	113.45	114.01	114.01	6,996,900
Feb 28, 2019	112.90	113.43	112.75	112.84	112.84	6,716,700
Feb 27, 2019	113.10	113.51	112.46	112.78	112.78	7,249,500
Feb 26, 2019	113.65	114.01	112.85	113.50	113.50	8,956,000
Feb 25, 2019	115.62	115.80	113.46	113.59	113.59	9,327,700
Feb 22, 2019	114.63	115.77	113.95	115.25	115.25	8,734,700
Feb 21, 2019	113.40	114.54	112.87	114.29	114.29	9,480,100
Feb 20, 2019	113.60	114.09	113.29	113.68	113.68	7,081,500
Feb 19, 2019	112.91	113.77	112.83	113.51	113.51	8,169,600
Feb 15, 2019	111.40	112.63	111.03	112.59	112.59	8,197,300
Feb 14, 2019	109.85	111.50	109.54	110.66	110.66	6,324,300
Feb 13, 2019	109.24	110.48	109.23	110.20	110.20	6,919,700
Feb 12, 2019	110.21	110.83	109.15	109.20	109.20	7,610,200
Feb 11, 2019	111.77	111.81	109.25	109.44	109.44	11,086,400
Feb 08, 2019	110.46	111.54	110.06	111.51	111.51	6,395,500
Feb 07, 2019	111.05	111.11	109.81	110.95	110.95	8,658,100
Feb 06, 2019	113.85	113.92	111.07	111.41	111.41	14,229,000
Feb 05, 2019	112.02	112.74	111.45	112.66	112.66	13,619,800
Feb 04, 2019	111.41	111.98	110.68	111.80	111.80	7,037,000
Feb 01, 2019	111.97	112.05	110.93	111.30	111.30	6,557,700
Jan 31, 2019	110.10	111.54	110.01	111.52	111.52	8,351,600
Jan 30, 2019	110.30	110.58	108.96	110.13	110.13	7,853,800
Jan 29, 2019	110.65	110.93	110.00	110.90	110.90	5,253,700
Jan 28, 2019	110.76	110.99	109.95	110.81	110.81	6,178,800
Jan 25, 2019	111.47	111.50	110.66	111.09	111.09	5,706,900
Jan 24, 2019	111.00	111.11	109.93	110.55	110.55	6,716,800
Jan 23, 2019	111.19	111.84	110.00	111.12	111.12	6,845,600
Jan 22, 2019	110.62	111.33	109.75	110.60	110.60	6,986,700
Jan 18, 2019	111.86	111.93	110.83	111.04	111.04	8,554,700
Jan 17, 2019	110.72	111.26	110.16	111.01	111.01	6,392,000
Jan 16, 2019	111.45	112.01	110.81	110.91	110.91	5,899,900
Jan 15, 2019	112.30	113.18	110.61	111.76	111.76	9,800,900
Jan 14, 2019	111.65	112.70	111.43	112.42	112.42	6,980,600
Jan 11, 2019	112.18	112.92	111.73	112.65	112.65	4,819,100
Jan 10, 2019	111.99	112.91	111.50	112.80	112.80	6,160,100
Jan 09, 2019	111.80	112.80	111.56	112.67	112.67	5,931,900
Jan 08, 2019	111.80	112.56	111.17	111.42	111.42	8,730,700
Jan 07, 2019	109.91	111.40	109.30	110.56	110.56	6,714,700
Jan 04, 2019	107.94	110.75	107.25	109.61	109.61	10,122,800
Jan 03, 2019	108.48	108.65	105.94	106.33	106.33	10,594,700
Jan 02, 2019	108.10	109.14	107.73	108.97	108.97	9,723,500
Dec 31, 2018	109.11	109.67	107.55	109.65	109.65	7,241,700
Dec 28, 2018	107.28	108.52	106.19	107.30	107.30	7,620,500
Dec 27, 2018	104.41	106.55	102.80	106.52	106.52	8,201,400
Dec 26, 2018	100.49	105.85	100.38	105.83	105.83	9,422,800
Dec 24, 2018	103.23	103.90	100.35	100.35	100.35	7,133,000
Dec 21, 2018	106.47	108.75	103.86	104.22	104.22	15,530,600
Dec 20, 2018	108.75	109.21	106.13	107.00	107.00	9,387,300
Dec 19, 2018	110.00	112.13	108.95	109.22	109.22	9,416,900
Dec 18, 2018	110.87	111.08	108.90	109.45	109.45	6,682,300
Dec 17, 2018	112.29	112.89	110.03	110.62	110.62	7,731,800
Dec 14, 2018	112.37	113.92	112.05	112.20	112.20	7,601,900
Dec 13, 2018	112.87	113.60	112.34	113.39	113.39	6,661,500
Dec 12, 2018	113.00	113.98	112.15	112.21	112.21	7,723,900
Dec 11, 2018	112.97	113.72	111.43	111.97	111.97	6,861,800
Dec 10, 2018	111.99	112.29	109.53	111.86	111.86	7,337,500
Dec 07, 2018	113.86	113.99	111.61	111.98	111.98	8,305,500
Dec 07, 2018	0.88 Dividend
Dec 06, 2018	112.06	114.34	111.16	114.33	113.45	10,546,200
Dec 04, 2018	115.62	116.29	112.66	112.87	112.00	10,806,700
Dec 03, 2018	116.65	116.92	114.91	115.74	114.85	9,273,300
Nov 30, 2018	116.84	117.07	115.06	115.49	114.60	16,857,800
Nov 29, 2018	115.75	117.14	115.21	116.61	115.71	10,834,700
Nov 28, 2018	114.32	116.30	114.05	116.10	115.21	9,039,800
Nov 27, 2018	113.61	114.10	112.41	113.90	113.02	7,357,500
Nov 26, 2018	113.18	113.18	111.92	112.55	111.68	7,002,400
Nov 23, 2018	112.24	112.79	111.74	112.08	111.22	3,242,300
Nov 21, 2018	112.50	113.99	112.30	113.03	112.16	7,242,500
Nov 20, 2018	113.52	114.59	111.52	111.87	111.01	11,194,600
Nov 19, 2018	116.00	117.83	114.79	115.42	114.53	9,714,600
Nov 16, 2018	116.53	117.34	115.99	116.19	115.30	7,141,900
Nov 15, 2018	116.49	117.43	115.70	117.11	116.21	7,088,700
Nov 14, 2018	117.44	118.22	116.44	117.12	116.22	7,109,100
Nov 13, 2018	117.11	117.78	116.18	116.85	115.95	4,650,600
Nov 12, 2018	118.00	118.46	116.60	116.70	115.80	9,170,600
Nov 09, 2018	118.20	120.20	117.18	118.00	117.09	16,878,200
Nov 08, 2018	117.45	117.83	115.21	116.00	115.11	11,074,800
Nov 07, 2018	116.57	117.29	115.16	117.05	116.15	8,249,800
Nov 06, 2018	115.74	116.84	115.45	116.71	115.81	5,036,600
Nov 05, 2018	115.74	116.22	115.12	115.45	114.56	7,920,800
Nov 02, 2018	116.83	116.95	114.37	115.18	114.29	6,377,900
Nov 01, 2018	115.20	116.28	114.90	116.10	115.21	6,779,900
Oct 31, 2018	116.23	116.52	114.68	114.83	113.95	9,196,700
Oct 30, 2018	113.39	114.89	112.41	114.76	113.88	7,365,400
Oct 29, 2018	114.45	114.94	111.96	113.04	112.17	9,234,100
Oct 26, 2018	112.84	114.14	112.10	113.19	112.32	7,984,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...