U.S. Markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.13-1.96 (-1.31%)
At close: 1:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020149.00150.35146.53147.13147.135,306,400
Nov 25, 2020150.27150.27147.24149.09149.099,552,000
Nov 24, 2020148.16151.86147.85151.49151.4916,711,700
Nov 23, 2020142.45147.75141.70145.98145.9812,887,000
Nov 20, 2020141.71142.61140.86141.07141.078,481,600
Nov 19, 2020142.57143.30141.70141.72141.728,892,500
Nov 18, 2020144.50145.48143.35143.90143.909,456,200
Nov 17, 2020144.40144.83142.56144.50144.509,354,900
Nov 16, 2020141.57144.74141.57144.67144.6716,382,500
Nov 13, 2020140.90141.19136.52138.36138.3621,062,300
Nov 12, 2020136.34138.49134.10135.52135.5213,768,200
Nov 11, 2020141.47142.00136.62137.82137.829,600,900
Nov 10, 2020139.97142.37137.67142.11142.1118,115,400
Nov 09, 2020140.26147.68138.07142.59142.5935,634,700
Nov 06, 2020126.26128.04124.61127.46127.466,259,700
Nov 05, 2020126.78128.62125.80126.96126.967,654,800
Nov 04, 2020123.58126.86123.41125.07125.077,483,000
Nov 03, 2020121.61125.07121.37124.02124.028,144,900
Nov 02, 2020122.24122.93119.81120.13120.139,186,000
Oct 30, 2020120.64121.75119.09121.25121.258,090,200
Oct 29, 2020118.16122.63117.23121.54121.549,583,700
Oct 28, 2020121.01121.53118.32118.47118.4711,654,700
Oct 27, 2020124.03124.61123.03123.31123.316,813,800
Oct 26, 2020127.11127.11122.95124.06124.068,578,900
Oct 23, 2020128.10128.50126.35128.35128.355,439,900
Oct 22, 2020126.67128.10125.97127.56127.565,177,700
Oct 21, 2020124.36127.56123.84126.63126.636,591,500
Oct 20, 2020124.58125.73123.64124.95124.956,161,200
Oct 19, 2020127.37127.40123.71124.23124.236,576,900
Oct 16, 2020127.81128.12126.33126.81126.816,291,700
Oct 15, 2020125.00127.40124.43127.36127.367,744,000
Oct 14, 2020129.14129.50125.29126.59126.5911,536,600
Oct 13, 2020129.80131.36127.90128.96128.9622,389,000
Oct 12, 2020124.90125.94123.73124.97124.9710,958,200
Oct 09, 2020123.85125.55123.33124.98124.9811,502,200
Oct 08, 2020123.58123.75122.42123.09123.097,404,600
Oct 07, 2020121.95123.31120.93122.91122.9110,187,800
Oct 06, 2020123.13124.19120.61120.93120.939,052,000
Oct 05, 2020123.26123.60122.33123.37123.375,919,200
Oct 02, 2020121.99123.68121.69122.55122.556,490,200
Oct 01, 2020124.94125.47122.42123.31123.318,908,300
Sep 30, 2020123.24125.55123.24124.08124.0813,556,800
Sep 29, 2020125.92126.29123.68125.40125.407,405,800
Sep 28, 2020125.75126.86125.37125.99125.996,283,700
Sep 25, 2020121.36124.19120.98124.00124.006,851,800
Sep 24, 2020121.93123.80120.78122.49122.498,480,000
Sep 23, 2020127.07127.30122.90123.28123.288,323,600
Sep 22, 2020125.26127.47124.70127.21127.216,978,800
Sep 21, 2020125.98126.89123.59125.41125.4110,352,700
Sep 18, 2020129.50130.79128.12128.63128.639,916,300
Sep 17, 2020130.55131.77128.60130.22130.226,723,500
Sep 16, 2020132.17133.62131.40132.09132.096,601,000
Sep 15, 2020131.46132.54131.01131.24131.247,289,100
Sep 14, 2020132.53132.93130.90131.25131.258,391,900
Sep 11, 2020133.74133.74131.09131.75131.757,165,300
Sep 10, 2020133.58136.75132.74133.22133.229,853,400
Sep 09, 2020134.28135.55132.26133.36133.368,891,800
Sep 08, 2020131.99137.14130.86134.20134.2017,257,300
Sep 04, 2020133.75134.88129.42131.99131.9911,248,300
Sep 03, 2020135.24137.24132.02133.24133.2412,079,200
Sep 02, 2020133.63135.92133.26135.39135.398,187,800
Sep 01, 2020131.92133.61130.89133.55133.558,344,100
Aug 31, 2020135.25135.54131.25131.87131.8711,617,500
Aug 28, 2020134.50136.80133.58135.54135.5411,020,100
Aug 27, 2020133.00136.36132.82133.73133.7313,667,600
Aug 26, 2020130.00132.60129.52132.18132.188,447,800
Aug 25, 2020130.83131.09129.31129.79129.795,494,400
Aug 24, 2020128.15130.88127.93130.69130.697,613,600
Aug 21, 2020127.72128.31127.23127.44127.446,064,700
Aug 20, 2020126.80128.45126.53128.12128.124,918,100
Aug 19, 2020129.25130.22127.43127.77127.777,624,200
Aug 18, 2020129.44129.59128.36128.92128.926,714,600
Aug 17, 2020130.10130.14128.54129.37129.377,492,200
Aug 14, 2020130.01131.08129.74130.53130.536,507,600
Aug 13, 2020130.64132.35130.45130.96130.966,468,600
Aug 12, 2020130.67133.00130.49131.79131.7912,205,200
Aug 11, 2020130.53132.76130.00130.49130.4913,885,700
Aug 10, 2020129.75131.32128.49128.79128.798,529,200
Aug 07, 2020130.22131.94128.66129.93129.9316,082,300
Aug 06, 2020126.96131.63125.61130.82130.8227,238,000
Aug 05, 2020123.37130.31123.28127.61127.6153,122,400
Aug 04, 2020115.96118.35115.76117.29117.2917,293,900
Aug 03, 2020116.17117.12115.35116.35116.3510,229,200
Jul 31, 2020115.22117.05114.12116.94116.949,623,800
Jul 30, 2020114.91116.29113.37115.66115.669,713,500
Jul 29, 2020116.22116.71115.11115.61115.619,496,500
Jul 28, 2020115.46116.84114.68116.18116.186,821,100
Jul 27, 2020117.20117.42115.68116.31116.319,413,000
Jul 24, 2020115.70118.21115.53117.61117.618,233,300
Jul 23, 2020118.86119.35117.01118.12118.127,255,800
Jul 22, 2020118.19119.30117.93119.03119.037,063,300
Jul 21, 2020118.05120.39117.66118.62118.628,956,000
Jul 20, 2020118.05118.49116.82117.79117.798,947,900
Jul 17, 2020118.90119.56117.06118.65118.659,843,500
Jul 16, 2020117.72119.99117.60119.43119.4310,210,100
Jul 15, 2020121.63122.09119.70120.90120.9015,314,200
Jul 14, 2020115.23119.08114.54118.66118.6612,425,100
Jul 13, 2020119.94120.13115.89116.22116.2215,620,200
Jul 10, 2020116.83119.44116.21119.34119.3414,207,900
Jul 09, 2020116.51117.85115.38116.81116.8113,582,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...