DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020145.54145.64144.01144.33144.3310,351,100
Jan 16, 2020145.09145.43144.44145.12145.126,948,400
Jan 15, 2020145.71145.71143.93144.32144.326,818,200
Jan 14, 2020143.41146.72142.29145.20145.2014,839,100
Jan 13, 2020144.75144.75143.36143.88143.889,921,300
Jan 10, 2020145.30145.50144.26144.62144.625,152,500
Jan 09, 2020146.47146.63144.61144.83144.836,664,200
Jan 08, 2020145.49146.13144.82145.40145.406,984,200
Jan 07, 2020145.99146.87145.42145.70145.706,906,500
Jan 06, 2020145.54146.03144.31145.65145.658,262,500
Jan 03, 2020146.40147.90146.05146.50146.507,320,200
Jan 02, 2020145.29148.20145.10148.20148.209,502,100
Dec 31, 2019143.67144.77143.26144.63144.635,662,900
Dec 30, 2019145.75145.87143.40143.77143.776,602,800
Dec 27, 2019146.05146.51145.45145.75145.755,495,300
Dec 26, 2019145.40145.86145.17145.70145.704,422,000
Dec 24, 2019144.58145.43144.45145.29145.293,508,500
Dec 23, 2019145.91146.33144.33144.68144.689,314,000
Dec 20, 2019147.15147.88145.77146.88146.8812,629,900
Dec 19, 2019146.18146.80145.32146.15146.1510,243,900
Dec 18, 2019147.77147.95146.19146.26146.269,467,800
Dec 17, 2019148.10148.46147.62147.73147.738,776,100
Dec 16, 2019147.59148.65146.55148.46148.469,134,400
Dec 13, 2019147.43147.80146.31146.38146.389,350,100
Dec 13, 20190.88 Dividend
Dec 12, 2019147.92148.93147.25147.76146.887,748,300
Dec 11, 2019147.39147.89146.76147.59146.718,253,700
Dec 10, 2019145.26146.85145.05146.10145.237,084,100
Dec 09, 2019147.96148.51145.40146.21145.3411,515,000
Dec 06, 2019148.40148.61147.18147.66146.787,084,900
Dec 05, 2019148.69148.83147.10147.44146.567,363,300
Dec 04, 2019149.30149.33148.18148.28147.407,684,800
Dec 03, 2019147.74149.11146.87148.58147.709,273,800
Dec 02, 2019152.94152.97149.10150.62149.7210,351,000
Nov 29, 2019151.48152.47151.01151.58150.686,284,900
Nov 27, 2019152.30152.57151.15151.48150.586,155,400
Nov 26, 2019151.75153.41150.61151.64150.7424,949,900
Nov 25, 2019148.80150.21147.70149.69148.8011,316,800
Nov 22, 2019147.21149.44146.68148.29147.419,639,400
Nov 21, 2019147.16147.47146.26146.90146.036,241,400
Nov 20, 2019148.09148.99146.03146.93146.059,448,400
Nov 19, 2019148.18149.48146.80148.38147.5011,504,300
Nov 18, 2019144.75149.04143.69147.65146.7715,353,100
Nov 15, 2019147.14147.20144.21144.67143.8113,733,400
Nov 14, 2019148.00150.63146.28147.15146.2728,393,600
Nov 13, 2019138.58149.92136.84148.72147.8345,725,400
Nov 12, 2019138.03139.34136.74138.58137.7517,284,000
Nov 11, 2019137.50138.56136.21136.74135.9310,138,400
Nov 08, 2019140.22140.25136.74137.96137.1424,175,900
Nov 07, 2019132.35133.70131.75132.96132.1718,047,600
Nov 06, 2019131.60131.66130.66131.27130.499,132,500
Nov 05, 2019132.77132.77130.89131.45130.677,404,500
Nov 04, 2019134.12134.14132.47132.92132.137,631,800
Nov 01, 2019130.99132.80130.51132.75131.968,507,600
Oct 31, 2019129.53130.15128.75129.92129.159,628,300
Oct 30, 2019129.69130.31129.15129.60128.8310,880,000
Oct 29, 2019130.50130.77129.44129.48128.719,305,100
Oct 28, 2019131.45132.08130.14130.53129.758,940,300
Oct 25, 2019130.50131.76130.03130.90130.126,696,000
Oct 24, 2019131.52131.70129.63130.26129.485,746,300
Oct 23, 2019132.45132.68130.76131.13130.355,970,800
Oct 22, 2019133.15133.68132.10132.40131.619,291,600
Oct 21, 2019131.44131.73130.02130.26129.486,257,100
Oct 18, 2019132.37133.16130.89130.89130.118,694,000
Oct 17, 2019132.53133.44130.51132.37131.588,005,100
Oct 16, 2019129.76131.83129.70130.86130.087,610,800
Oct 15, 2019130.01130.89129.40129.76128.995,914,700
Oct 14, 2019130.13130.30129.48129.70128.933,710,300
Oct 11, 2019130.30130.99129.84130.02129.256,559,000
Oct 10, 2019129.22130.14128.88129.34128.574,512,000
Oct 09, 2019129.10129.85128.06129.33128.565,004,600
Oct 08, 2019129.90130.04128.37128.47127.706,526,000
Oct 07, 2019130.27131.57129.04130.90130.125,784,100
Oct 04, 2019128.69130.44128.61130.27129.496,732,900
Oct 03, 2019128.60129.43127.54128.15127.398,498,700
Oct 02, 2019128.51129.22127.57129.14128.378,296,100
Oct 01, 2019130.80131.78129.51129.55128.785,978,500
Sep 30, 2019130.35130.86129.82130.32129.545,532,500
Sep 27, 2019130.10131.00128.92129.96129.198,401,300
Sep 26, 2019133.14133.30129.06131.27130.4911,615,100
Sep 25, 2019131.79133.42131.22133.09132.306,523,000
Sep 24, 2019134.01134.15131.50131.97131.1811,904,000
Sep 23, 2019131.99132.89131.89132.46131.676,096,100
Sep 20, 2019133.03133.23131.61132.27131.4825,231,600
Sep 19, 2019137.00137.36133.00133.30132.5112,216,100
Sep 18, 2019136.41137.07135.72136.80135.996,857,900
Sep 17, 2019135.80136.73135.67136.31135.504,726,500
Sep 16, 2019136.29137.24135.30135.80134.996,329,300
Sep 13, 2019137.85138.22137.11138.02137.205,209,100
Sep 12, 2019136.84138.67136.54137.50136.687,333,900
Sep 11, 2019135.56136.24134.93136.19135.387,896,400
Sep 10, 2019138.12138.44134.58135.79134.9810,974,600
Sep 09, 2019139.58140.08138.48138.83138.005,458,700
Sep 06, 2019139.13139.81138.25139.55138.724,090,000
Sep 05, 2019138.92139.27138.32138.84138.015,143,500
Sep 04, 2019136.74138.20136.39137.89137.074,285,400
Sep 03, 2019136.37136.42135.06136.31135.505,997,400
Aug 30, 2019138.29138.50136.76137.26136.445,622,200
Aug 29, 2019138.12138.68137.42137.84137.026,532,700
Aug 28, 2019134.06136.73133.52136.55135.745,950,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...