DIS - The Walt Disney Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 19, 2018110.000110.960109.750110.840110.8401,427,143
Dec 18, 2018110.870111.080108.900109.450109.4506,681,300
Dec 17, 2018112.290112.890110.030110.620110.6207,731,800
Dec 14, 2018112.370113.920112.050112.200112.2007,601,900
Dec 13, 2018112.870113.600112.340113.390113.3906,661,500
Dec 12, 2018113.000113.980112.150112.210112.2107,723,900
Dec 11, 2018112.970113.720111.430111.970111.9706,861,800
Dec 10, 2018111.990112.290109.530111.860111.8607,337,500
Dec 07, 2018113.860113.990111.610111.980111.9808,305,500
Dec 07, 20180.88 Dividend
Dec 06, 2018112.060114.340111.160114.330113.45010,546,200
Dec 04, 2018115.620116.290112.660112.870112.00110,806,700
Dec 03, 2018116.650116.920114.910115.740114.8499,273,300
Nov 30, 2018116.840117.070115.060115.490114.60116,857,800
Nov 29, 2018115.750117.140115.210116.610115.71210,834,700
Nov 28, 2018114.320116.300114.050116.100115.2069,039,800
Nov 27, 2018113.610114.100112.410113.900113.0237,357,500
Nov 26, 2018113.180113.180111.920112.550111.6846,996,000
Nov 23, 2018112.240112.790111.740112.080111.2173,242,300
Nov 21, 2018112.500113.990112.300113.030112.1607,242,500
Nov 20, 2018113.520114.590111.520111.870111.00911,194,600
Nov 19, 2018116.000117.830114.790115.420114.5329,714,600
Nov 16, 2018116.530117.340115.990116.190115.2967,141,900
Nov 15, 2018116.490117.430115.700117.110116.2097,088,700
Nov 14, 2018117.440118.220116.440117.120116.2197,109,100
Nov 13, 2018117.110117.780116.180116.850115.9514,650,600
Nov 12, 2018118.000118.460116.600116.700115.8029,170,600
Nov 09, 2018118.200120.200117.180118.000117.09216,878,200
Nov 08, 2018117.450117.830115.210116.000115.10711,074,800
Nov 07, 2018116.570117.290115.160117.050116.1498,249,800
Nov 06, 2018115.740116.840115.450116.710115.8125,036,600
Nov 05, 2018115.740116.220115.120115.450114.5617,920,800
Nov 02, 2018116.830116.950114.370115.180114.2936,377,900
Nov 01, 2018115.200116.280114.900116.100115.2066,779,900
Oct 31, 2018116.230116.520114.680114.830113.9469,196,700
Oct 30, 2018113.390114.890112.410114.760113.8777,365,400
Oct 29, 2018114.450114.940111.960113.040112.1709,234,100
Oct 26, 2018112.840114.140112.100113.190112.3197,984,700
Oct 25, 2018112.620114.690112.120114.160113.2817,406,900
Oct 24, 2018117.060117.060111.250111.610110.75111,630,500
Oct 23, 2018116.950118.490115.410117.850116.9438,607,400
Oct 22, 2018119.050119.690117.720118.270117.3608,406,400
Oct 19, 2018117.420119.170117.220118.900117.98510,431,000
Oct 18, 2018116.750117.130115.580116.180115.2866,056,300
Oct 17, 2018116.100117.220115.430117.130116.2287,120,600
Oct 16, 2018114.340116.370113.840116.190115.2967,619,000
Oct 15, 2018111.930114.620111.890113.440112.5676,628,800
Oct 12, 2018111.970113.270111.230112.610111.7435,963,900
Oct 11, 2018112.500113.250110.320111.150110.29410,045,400
Oct 10, 2018116.840117.230112.730112.860111.9919,006,500
Oct 09, 2018116.620117.770116.040116.890115.9906,761,400
Oct 08, 2018114.830116.160114.120116.020115.1275,652,300
Oct 05, 2018116.000116.580114.730114.780113.8975,835,700
Oct 04, 2018117.000117.170115.120116.130115.2366,442,800
Oct 03, 2018117.950118.100116.740116.910116.0106,111,700
Oct 02, 2018115.550117.700115.300117.660116.7546,441,700
Oct 01, 2018117.280117.400115.680116.240115.3458,643,900
Sep 28, 2018115.650117.460115.350116.940116.0407,366,800
Sep 27, 2018115.190116.600115.100116.040115.1475,195,300
Sep 26, 2018114.010116.320114.010115.210114.32311,141,500
Sep 25, 2018113.310114.710112.650113.630112.75512,169,400
Sep 24, 2018112.270113.140111.700112.770111.9029,232,300
Sep 21, 2018111.950111.980110.400110.400109.55025,753,600
Sep 20, 2018110.580111.950109.940111.620110.7617,121,800
Sep 19, 2018109.630110.180109.480109.790108.9455,964,600
Sep 18, 2018108.890109.750108.230109.530108.6874,937,800
Sep 17, 2018109.580109.880108.610109.360108.5185,592,900
Sep 14, 2018110.920111.250108.880109.260108.4196,012,400
Sep 13, 2018109.550110.720109.370110.670109.8185,119,400
Sep 12, 2018109.250110.250109.180109.460108.6175,236,700
Sep 11, 2018110.500110.610109.510109.600108.7565,488,600
Sep 10, 2018111.440111.910110.370110.680109.8284,636,500
Sep 07, 2018110.080111.350110.010110.970110.1164,754,800
Sep 06, 2018110.000110.410109.360110.260109.4115,267,200
Sep 05, 2018110.580110.820109.700109.870109.0246,388,300
Sep 04, 2018111.800112.000110.650110.850109.9976,391,200
Aug 31, 2018111.900112.280111.560112.020111.1584,642,800
Aug 30, 2018112.070112.420111.590111.920111.0593,481,600
Aug 29, 2018112.580112.720112.020112.450111.5844,001,500
Aug 28, 2018112.570112.790112.200112.580111.7133,131,600
Aug 27, 2018112.490112.890112.070112.330111.4654,767,700
Aug 24, 2018111.630112.700111.440111.930111.0685,049,000
Aug 23, 2018111.940112.140111.530112.000111.1384,257,400
Aug 22, 2018112.440112.750111.940111.940111.0783,213,000
Aug 21, 2018112.250113.000112.000112.390111.5254,770,400
Aug 20, 2018112.930113.000111.910111.990111.1285,167,600
Aug 17, 2018112.510112.860111.890112.480111.6144,764,500
Aug 16, 2018113.300113.330112.400112.480111.6145,082,500
Aug 15, 2018112.180113.120111.470112.850111.9815,183,200
Aug 14, 2018112.380113.190111.950112.750111.8824,326,400
Aug 13, 2018112.660112.840111.720112.120111.2576,080,900
Aug 10, 2018113.580113.800112.400112.680111.8135,740,200
Aug 09, 2018114.050114.800112.810114.160113.2817,041,500
Aug 08, 2018115.900116.410113.900113.980113.10311,722,900
Aug 07, 2018116.570117.900116.240116.560115.66315,466,900
Aug 06, 2018114.660116.840114.160115.940115.04812,715,600
Aug 03, 2018113.200114.100112.400114.090113.2124,747,500
Aug 02, 2018112.500113.320111.680112.750111.8824,027,300
Aug 01, 2018113.680113.830112.590112.970112.1006,466,600
Jul 31, 2018112.550114.050112.360113.560112.6868,421,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...