Advertisement
Advertisement
U.S. Markets close in 4 hrs 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
155.58-1.75 (-1.11%)
As of 4:02PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2021146.80148.85145.85148.11148.1112,027,700
Nov 24, 2021150.69151.41148.80151.34151.3414,123,700
Nov 23, 2021153.84154.25150.19151.03151.0317,382,900
Nov 22, 2021153.23155.82152.57154.16154.1612,790,400
Nov 19, 2021155.02155.21152.77154.00154.0016,738,800
Nov 18, 2021157.09157.30153.71155.58155.5814,487,700
Nov 17, 2021158.73158.89156.75157.33157.3314,695,500
Nov 16, 2021159.06160.24158.55158.83158.8315,516,200
Nov 15, 2021160.09160.72157.66158.43158.4321,285,300
Nov 12, 2021163.52163.61158.93159.63159.6325,601,300
Nov 11, 2021162.89163.96158.33162.11162.1162,366,500
Nov 10, 2021174.69176.87173.87174.45174.4511,045,800
Nov 09, 2021176.95177.12173.21175.11175.117,293,300
Nov 08, 2021178.69179.25176.10176.87176.8710,584,600
Nov 05, 2021173.50176.99172.33175.63175.6316,832,000
Nov 04, 2021170.03170.42168.67170.28170.287,505,500
Nov 03, 2021169.70170.19168.37170.08170.086,829,300
Nov 02, 2021170.03170.85168.98169.83169.836,777,200
Nov 01, 2021169.21171.25169.09170.19170.198,182,900
Oct 29, 2021169.02170.46168.15169.07169.077,593,400
Oct 28, 2021169.48170.35168.60169.68169.687,884,500
Oct 27, 2021171.77172.04169.43169.55169.557,054,700
Oct 26, 2021172.95173.12170.71172.04172.045,850,200
Oct 25, 2021169.90172.57169.03172.01172.019,798,700
Oct 22, 2021170.57170.80168.60169.42169.427,854,300
Oct 21, 2021170.20172.50170.10171.34171.347,509,000
Oct 20, 2021170.97171.02169.88170.55170.559,737,600
Oct 19, 2021171.44171.58170.18171.18171.189,669,500
Oct 18, 2021172.36173.34169.80171.14171.1420,494,800
Oct 15, 2021175.69178.89174.10176.46176.4613,939,600
Oct 14, 2021174.07176.02174.00174.41174.417,450,200
Oct 13, 2021173.63173.70170.94172.96172.968,914,700
Oct 12, 2021173.62174.49172.55173.13173.135,188,400
Oct 11, 2021176.02176.52173.48173.52173.528,046,300
Oct 08, 2021177.93178.60176.40176.74176.744,131,000
Oct 07, 2021177.70179.63177.33177.71177.717,780,000
Oct 06, 2021173.00175.71171.55175.48175.486,005,200
Oct 05, 2021173.83176.24173.61174.61174.616,798,200
Oct 04, 2021175.56175.96172.67173.46173.467,200,600
Oct 01, 2021172.28177.32171.97176.01176.0112,165,000
Sep 30, 2021173.10173.68169.10169.17169.1713,962,400
Sep 29, 2021174.25174.96172.59172.68172.686,240,800
Sep 28, 2021177.75178.00173.86174.52174.529,133,100
Sep 27, 2021176.63179.45175.96178.26178.267,755,000
Sep 24, 2021175.30176.70175.08176.00176.005,712,800
Sep 23, 2021174.94177.19174.37176.25176.258,052,900
Sep 22, 2021172.94175.34171.66173.65173.6514,214,500
Sep 21, 2021180.32182.23169.03171.17171.1723,216,000
Sep 20, 2021179.74180.88176.55178.61178.618,056,600
Sep 17, 2021182.91185.90182.73183.47183.4710,035,100
Sep 16, 2021183.97184.64182.12183.34183.345,678,200
Sep 15, 2021182.06184.66181.10184.41184.415,933,400
Sep 14, 2021184.96185.13182.15182.40182.406,185,900
Sep 13, 2021185.12185.80183.50184.98184.986,818,200
Sep 10, 2021186.36187.10184.01184.12184.125,567,500
Sep 09, 2021185.15187.58184.57185.91185.917,190,700
Sep 08, 2021184.34187.46183.92185.15185.158,634,000
Sep 07, 2021181.02185.55180.05184.34184.3410,702,900
Sep 03, 2021181.82181.82179.13181.00181.006,847,400
Sep 02, 2021184.16185.30181.55181.86181.866,492,600
Sep 01, 2021181.96184.21181.78183.48183.487,302,800
Aug 31, 2021179.25182.98178.53181.30181.308,620,000
Aug 30, 2021180.50181.39178.87179.98179.986,421,300
Aug 27, 2021176.28180.54176.28180.14180.148,690,200
Aug 26, 2021178.34178.94176.34176.56176.564,563,000
Aug 25, 2021178.16178.59176.88178.31178.314,842,100
Aug 24, 2021177.92180.08177.76178.47178.475,886,900
Aug 23, 2021177.08178.31175.91177.66177.667,395,900
Aug 20, 2021173.00175.21172.65175.12175.126,230,800
Aug 19, 2021174.00174.68172.56173.25173.258,478,600
Aug 18, 2021175.90176.79174.50174.74174.747,063,500
Aug 17, 2021177.15178.45174.92175.83175.838,534,500
Aug 16, 2021180.51180.59176.51179.09179.098,746,700
Aug 13, 2021186.29187.58180.88181.08181.0832,487,900
Aug 12, 2021178.09179.72176.45179.29179.2911,081,300
Aug 11, 2021177.36178.49176.51178.09178.095,359,900
Aug 10, 2021176.25177.40175.58177.07177.075,185,000
Aug 09, 2021177.00177.31175.06176.72176.725,339,000
Aug 06, 2021177.43178.81176.63177.13177.135,504,100
Aug 05, 2021172.49177.12172.49176.71176.718,864,200
Aug 04, 2021172.50173.25171.34172.58172.585,665,800
Aug 03, 2021176.02176.13170.92172.99172.999,931,300
Aug 02, 2021177.22178.82175.31175.55175.555,847,200
Jul 30, 2021177.53179.20175.14176.02176.026,810,100
Jul 29, 2021179.81181.42178.27178.35178.356,209,100
Jul 28, 2021179.69180.35177.55179.10179.105,926,900
Jul 27, 2021178.25179.56176.57179.50179.506,684,100
Jul 26, 2021175.62178.78175.34178.74178.745,641,000
Jul 23, 2021175.66176.50174.03176.14176.145,126,300
Jul 22, 2021176.70176.72173.90175.13175.135,713,700
Jul 21, 2021176.50177.90175.32176.89176.896,302,200
Jul 20, 2021173.70177.51172.87176.75176.758,372,400
Jul 19, 2021175.71176.48172.16172.95172.9514,651,800
Jul 16, 2021184.94185.29178.92179.31179.318,348,800
Jul 15, 2021183.45185.42183.05184.15184.157,867,000
Jul 14, 2021185.20186.29182.08183.42183.428,787,300
Jul 13, 2021184.09185.67181.84183.65183.6512,534,600
Jul 12, 2021177.71184.99177.37184.38184.3821,835,500
Jul 09, 2021174.70177.52173.93177.04177.047,873,300
Jul 08, 2021170.18173.75169.81172.80172.806,960,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement