The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

97.87

+3.18

(+3.36%)

At close: 04:03PM EST

97.71

-0.16

(-0.16%)

After hours:

06:57PM EST

Advertisement

Time Period:

Nov 30, 2021 - Nov 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2022	94.95	97.94	93.87	97.87	97.87	13,264,688
Nov 29, 2022	96.00	96.43	93.92	94.69	94.69	13,205,300
Nov 28, 2022	98.21	99.13	95.43	95.69	95.69	13,660,000
Nov 25, 2022	98.81	99.81	98.08	98.87	98.87	6,664,300
Nov 23, 2022	96.00	99.34	95.78	98.88	98.88	15,503,200
Nov 22, 2022	97.00	97.67	94.68	96.21	96.21	25,753,700
Nov 21, 2022	100.12	100.89	96.32	97.58	97.58	70,273,500
Nov 18, 2022	92.86	93.16	90.91	91.80	91.80	9,996,700
Nov 17, 2022	92.12	92.27	90.85	91.45	91.45	12,306,400
Nov 16, 2022	95.22	95.22	93.72	93.95	93.95	11,137,700
Nov 15, 2022	96.00	97.18	93.70	95.51	95.51	15,801,900
Nov 14, 2022	95.85	96.62	94.21	94.28	94.28	20,598,000
Nov 11, 2022	91.58	95.58	91.10	95.01	95.01	22,320,900
Nov 10, 2022	89.75	90.50	87.61	90.46	90.46	36,968,100
Nov 09, 2022	90.55	91.10	86.28	86.75	86.75	62,029,800
Nov 08, 2022	100.74	101.97	98.05	99.90	99.90	27,130,300
Nov 07, 2022	100.88	101.56	98.99	100.43	100.43	11,355,200
Nov 04, 2022	101.15	101.16	98.11	99.58	99.58	11,027,600
Nov 03, 2022	100.20	100.70	98.56	99.25	99.25	8,978,400
Nov 02, 2022	105.45	106.08	101.79	101.82	101.82	9,583,200
Nov 01, 2022	107.70	108.84	105.64	106.00	106.00	7,955,800
Oct 31, 2022	105.66	106.90	104.82	106.54	106.54	8,814,800
Oct 28, 2022	104.08	106.09	103.53	105.95	105.95	7,250,900
Oct 27, 2022	105.81	106.87	104.31	104.44	104.44	8,673,500
Oct 26, 2022	103.53	107.43	103.53	104.63	104.63	9,203,700
Oct 25, 2022	102.16	104.73	102.03	104.36	104.36	7,687,500
Oct 24, 2022	102.12	103.19	100.12	101.72	101.72	8,221,500
Oct 21, 2022	98.35	102.30	97.89	102.04	102.04	10,193,400
Oct 20, 2022	98.23	100.75	98.11	98.59	98.59	8,212,400
Oct 19, 2022	100.44	101.87	98.50	98.99	98.99	11,731,000
Oct 18, 2022	99.87	100.37	97.64	98.48	98.48	8,533,500
Oct 17, 2022	96.38	97.97	96.26	97.33	97.33	7,083,800
Oct 14, 2022	97.47	98.09	94.33	94.45	94.45	8,202,100
Oct 13, 2022	91.57	96.97	90.71	96.64	96.64	11,025,400
Oct 12, 2022	93.16	94.07	92.20	93.41	93.41	6,156,200
Oct 11, 2022	94.81	95.06	92.65	93.10	93.10	8,900,900
Oct 10, 2022	97.59	97.74	94.42	95.16	95.16	9,532,300
Oct 07, 2022	98.51	98.80	96.45	97.16	97.16	7,051,000
Oct 06, 2022	100.43	101.46	99.87	100.04	100.04	6,728,200
Oct 05, 2022	100.04	101.22	98.70	100.80	100.80	7,562,800
Oct 04, 2022	98.68	101.52	98.23	101.44	101.44	10,229,000
Oct 03, 2022	95.73	97.78	94.50	97.13	97.13	9,468,400
Sep 30, 2022	96.50	97.48	94.28	94.33	94.33	12,094,900
Sep 29, 2022	98.53	98.60	96.23	97.45	97.45	9,435,100
Sep 28, 2022	95.79	99.87	95.45	99.40	99.40	12,895,500
Sep 27, 2022	99.53	99.64	95.43	95.85	95.85	13,360,200
Sep 26, 2022	98.95	100.66	98.06	98.12	98.12	9,760,500
Sep 23, 2022	100.62	101.18	98.02	99.50	99.50	11,976,900
Sep 22, 2022	104.21	104.66	102.02	102.16	102.16	10,953,400
Sep 21, 2022	107.39	108.04	104.49	104.49	104.49	9,776,400
Sep 20, 2022	108.28	108.41	106.86	107.57	107.57	6,957,400
Sep 19, 2022	107.53	109.22	107.04	109.17	109.17	7,979,500
Sep 16, 2022	109.21	109.58	106.96	108.25	108.25	15,978,800
Sep 15, 2022	112.39	114.41	110.71	110.77	110.77	9,739,800
Sep 14, 2022	111.85	112.74	109.88	112.50	112.50	8,610,400
Sep 13, 2022	113.05	113.82	111.17	111.76	111.76	10,504,600
Sep 12, 2022	116.14	117.49	115.27	116.39	116.39	7,923,400
Sep 09, 2022	113.27	115.53	113.19	115.18	115.18	9,563,100
Sep 08, 2022	111.07	112.99	110.36	112.33	112.33	8,443,300
Sep 07, 2022	109.87	112.96	109.87	112.69	112.69	8,193,900
Sep 06, 2022	111.77	111.78	108.52	110.09	110.09	9,537,300
Sep 02, 2022	113.05	113.89	110.84	111.20	111.20	8,465,100
Sep 01, 2022	111.79	112.59	110.03	112.53	112.53	7,718,700
Aug 31, 2022	112.87	113.75	111.85	112.08	112.08	7,353,000
Aug 30, 2022	114.28	114.75	111.45	112.43	112.43	8,060,000
Aug 29, 2022	112.54	114.47	112.41	113.53	113.53	6,882,700
Aug 26, 2022	117.47	118.37	113.89	114.07	114.07	7,807,400
Aug 25, 2022	117.02	117.77	116.11	117.46	117.46	6,920,900
Aug 24, 2022	114.67	117.16	114.10	116.41	116.41	7,840,500
Aug 23, 2022	115.98	116.37	114.62	114.86	114.86	7,180,700
Aug 22, 2022	117.70	118.21	115.69	115.94	115.94	11,575,800
Aug 19, 2022	121.25	121.39	119.48	120.14	120.14	8,702,500
Aug 18, 2022	123.01	123.13	121.71	122.67	122.67	7,343,900
Aug 17, 2022	123.45	124.48	122.57	122.81	122.81	9,140,900
Aug 16, 2022	124.73	126.48	123.45	124.96	124.96	14,607,300
Aug 15, 2022	121.00	125.96	120.99	124.26	124.26	24,628,300
Aug 12, 2022	119.00	121.61	118.92	121.57	121.57	21,964,800
Aug 11, 2022	122.21	123.27	117.33	117.69	117.69	50,375,000
Aug 10, 2022	112.48	112.67	109.91	112.43	112.43	26,398,700
Aug 09, 2022	109.22	109.22	107.03	108.13	108.13	8,776,500
Aug 08, 2022	108.21	111.23	107.90	109.11	109.11	13,025,900
Aug 05, 2022	106.81	107.70	105.37	106.63	106.63	10,100,000
Aug 04, 2022	108.92	109.45	107.66	108.12	108.12	7,322,400
Aug 03, 2022	105.73	109.70	105.73	109.02	109.02	11,243,000
Aug 02, 2022	105.74	106.36	104.62	104.71	104.71	9,093,000
Aug 01, 2022	104.87	106.65	103.86	106.22	106.22	7,769,700
Jul 29, 2022	105.14	106.34	103.37	106.10	106.10	10,320,000
Jul 28, 2022	103.25	104.97	102.71	104.90	104.90	7,970,300
Jul 27, 2022	100.97	103.65	100.81	103.50	103.50	9,684,800
Jul 26, 2022	102.14	102.36	99.56	99.78	99.78	6,346,600
Jul 25, 2022	102.78	103.39	101.81	102.69	102.69	6,726,700
Jul 22, 2022	103.28	104.57	102.11	102.72	102.72	7,803,500
Jul 21, 2022	102.71	104.25	101.61	104.18	104.18	8,611,300
Jul 20, 2022	100.25	104.26	99.95	103.35	103.35	15,112,700
Jul 19, 2022	96.68	99.85	96.68	99.61	99.61	13,683,400
Jul 18, 2022	96.36	97.27	95.31	95.70	95.70	10,430,400
Jul 15, 2022	92.91	95.32	92.70	95.20	95.20	14,946,700
Jul 14, 2022	91.48	92.04	90.23	91.84	91.84	11,146,400
Jul 13, 2022	92.12	93.25	91.01	92.94	92.94	12,006,400
Jul 12, 2022	93.58	95.25	93.31	93.60	93.60	8,665,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,080.11+122.48(+3.09%)

Dow 3034,589.77+737.24(+2.18%)

Nasdaq11,468.00+484.22(+4.41%)

Russell 20001,886.58+50.03(+2.72%)

Crude Oil80.53-0.02(-0.02%)

Gold1,786.10+26.20(+1.49%)

The Walt Disney Company (DIS)

S&P 500
4,080.11
+122.48(+3.09%)

Dow 30
34,589.77
+737.24(+2.18%)

Nasdaq
11,468.00
+484.22(+4.41%)

Russell 2000
1,886.58
+50.03(+2.72%)

Crude Oil
80.53
-0.02(-0.02%)

Gold
1,786.10
+26.20(+1.49%)