DIS - The Walt Disney Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2019133.11135.29132.72135.06135.067,706,998
Apr 23, 2019133.39134.24132.65133.36133.3611,924,800
Apr 22, 2019131.90132.20131.03131.68131.6810,197,500
Apr 18, 2019131.77132.87131.11132.45132.4511,890,600
Apr 17, 2019129.81132.36129.28131.75131.7514,253,700
Apr 16, 2019131.75132.13129.56129.90129.9014,564,300
Apr 15, 2019131.05132.70129.79132.04132.0432,773,700
Apr 12, 2019127.91130.90126.36130.06130.0665,253,500
Apr 11, 2019117.73117.86116.32116.60116.6012,784,500
Apr 10, 2019117.58118.03116.28117.16117.1614,091,100
Apr 09, 2019115.61117.16115.28116.86116.8617,340,300
Apr 08, 2019115.00115.83114.64114.96114.9611,054,200
Apr 05, 2019114.97115.13114.31115.00115.0010,907,900
Apr 04, 2019113.24114.86113.03114.75114.7514,378,400
Apr 03, 2019112.70113.11112.21112.52112.5210,534,900
Apr 02, 2019113.15113.31111.92111.96111.969,231,800
Apr 01, 2019111.59112.87111.38112.51112.5110,785,100
Mar 29, 2019111.56111.60110.39111.03111.0316,358,800
Mar 28, 2019110.60111.27110.24110.71110.7111,748,900
Mar 27, 2019110.45111.09109.73110.28110.2810,794,800
Mar 26, 2019108.40110.34108.27110.14110.1416,693,100
Mar 25, 2019108.49109.07107.32107.79107.7918,187,500
Mar 22, 2019108.33109.00107.51108.23108.2324,133,800
Mar 21, 2019110.10110.15108.37108.66108.6627,438,900
Mar 20, 2019110.31110.88108.05109.99109.9935,588,700
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, 2019114.85114.90113.47114.01114.016,322,000
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, 2019108.48108.65105.94106.33106.3310,589,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...