DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2018107.00107.48106.50107.06107.069,262,000
Jun 15, 2018108.17109.42107.85108.85108.8516,169,200
Jun 14, 2018106.45109.49106.45108.75108.7518,068,700
Jun 13, 2018103.20107.88102.67106.31106.3122,009,400
Jun 12, 2018104.73105.22103.96104.33104.339,215,300
Jun 11, 2018103.93104.79103.75104.35104.358,175,000
Jun 08, 2018102.09103.99101.83103.98103.987,090,300
Jun 07, 2018101.91102.96101.81102.47102.477,559,200
Jun 06, 2018100.06101.9499.76101.91101.917,833,000
Jun 05, 2018100.36100.5199.7899.9499.945,974,400
Jun 04, 201899.76100.5099.70100.24100.246,590,400
Jun 01, 201899.69100.0599.2099.3699.366,575,800
May 31, 201899.76100.1498.8199.4799.479,620,000
May 30, 2018100.50100.5599.4299.9899.987,216,400
May 29, 2018100.55101.6599.3899.6999.6910,795,700
May 25, 2018102.25103.00101.97102.20102.206,982,700
May 24, 2018102.81102.86101.21102.11102.117,451,200
May 23, 2018103.20103.34102.07102.89102.897,903,600
May 22, 2018104.40105.49103.99104.07104.076,971,600
May 21, 2018104.22104.68103.61104.06104.065,848,700
May 18, 2018104.34104.79103.56103.93103.935,427,300
May 17, 2018105.23105.48104.09104.34104.347,320,600
May 16, 2018103.25105.04103.15105.04105.048,111,600
May 15, 2018102.44103.32102.10102.92102.925,762,400
May 14, 2018102.44103.49101.98102.44102.449,891,900
May 11, 2018101.89102.21101.26102.07102.077,036,000
May 10, 2018100.42102.07100.30101.68101.688,927,300
May 09, 2018102.25102.2799.3099.9799.9718,345,700
May 08, 2018101.20102.64100.84101.79101.7914,229,500
May 07, 2018102.35102.68101.72102.48102.4810,181,100
May 04, 201898.71101.3598.58101.15101.159,980,100
May 03, 201899.1199.2597.6898.7698.7610,450,800
May 02, 2018100.17100.7299.2599.6299.629,286,400
May 01, 2018100.18100.7098.93100.06100.066,716,200
Apr 30, 2018100.41101.37100.12100.33100.338,558,900
Apr 27, 201899.7899.9998.9499.2399.238,038,000
Apr 26, 2018101.23101.3899.7499.8499.848,038,400
Apr 25, 201899.50101.4999.05101.15101.158,977,700
Apr 24, 2018100.58100.8598.8699.4699.466,567,700
Apr 23, 2018100.55100.7299.53100.15100.155,889,800
Apr 20, 2018101.18101.4099.91100.24100.246,396,900
Apr 19, 2018101.00101.58100.22100.89100.896,803,400
Apr 18, 2018102.67102.71101.20101.21101.215,822,100
Apr 17, 2018101.20102.59100.75102.17102.179,577,400
Apr 16, 2018100.69101.0099.73100.24100.2410,328,000
Apr 13, 2018101.00101.52100.16100.35100.356,324,600
Apr 12, 2018101.42101.5199.68100.39100.397,337,800
Apr 11, 2018100.78101.65100.41100.80100.806,305,000
Apr 10, 2018100.92101.53100.32101.37101.378,116,800
Apr 09, 2018100.70101.5199.5899.7099.707,094,300
Apr 06, 2018101.63102.1999.45100.35100.357,162,400
Apr 05, 2018101.36102.38100.98102.11102.116,612,800
Apr 04, 201898.43101.1597.76100.95100.958,759,200
Apr 03, 201898.8099.4997.7099.4299.428,484,700
Apr 02, 2018100.18100.9997.7898.6698.668,203,700
Mar 29, 201899.01101.2898.86100.44100.449,343,600
Mar 28, 201899.50100.0898.1598.5498.549,099,700
Mar 27, 2018100.88101.1898.8999.3699.367,193,500
Mar 26, 201899.86100.7899.08100.65100.657,340,100
Mar 23, 2018100.85101.1198.4598.5498.547,505,100
Mar 22, 2018101.29101.64100.41100.60100.608,911,600
Mar 21, 2018101.50102.94101.42101.82101.826,136,400
Mar 20, 2018101.54102.15100.75101.35101.358,330,300
Mar 19, 2018102.80102.95101.00101.48101.486,528,300
Mar 16, 2018103.56104.27102.84102.87102.8710,468,000
Mar 15, 2018104.00104.29103.24103.24103.245,174,600
Mar 14, 2018104.53104.65103.47103.90103.906,235,900
Mar 13, 2018105.83105.83103.42103.73103.736,716,700
Mar 12, 2018104.72105.94104.72105.17105.176,485,300
Mar 09, 2018104.43104.75103.64104.73104.735,618,400
Mar 08, 2018103.99104.59103.47104.03104.036,627,000
Mar 07, 2018103.72104.24102.77103.59103.596,214,800
Mar 06, 2018104.00104.95103.51104.94104.946,216,200
Mar 05, 2018102.71103.97102.42103.41103.415,736,700
Mar 02, 2018102.00103.17101.44102.99102.997,835,400
Mar 01, 2018103.20104.03101.33102.57102.5710,487,300
Feb 28, 2018105.45105.57103.14103.16103.1610,760,800
Feb 27, 2018108.00108.16104.85104.87104.8714,179,600
Feb 26, 2018108.00109.81107.67109.81109.818,138,200
Feb 23, 2018105.75107.36105.43107.25107.256,101,100
Feb 22, 2018105.31106.01104.93105.24105.244,462,200
Feb 21, 2018106.00106.91105.02105.05105.056,743,300
Feb 20, 2018106.37107.57105.52105.98105.986,734,500
Feb 16, 2018105.19107.35105.19106.53106.538,746,400
Feb 15, 2018105.36105.57103.93105.18105.186,494,700
Feb 14, 2018103.49104.76102.69104.60104.607,425,700
Feb 13, 2018102.64104.31102.40104.12104.128,447,900
Feb 12, 2018103.93104.64102.10103.39103.399,584,700
Feb 09, 2018102.55103.75100.26103.09103.0912,479,700
Feb 08, 2018105.47105.82101.19101.35101.3512,667,500
Feb 07, 2018107.83108.03104.41104.76104.7612,445,000
Feb 06, 2018102.88106.20101.76106.17106.1717,765,100
Feb 05, 2018107.10108.63104.01104.70104.7015,107,900
Feb 02, 2018109.95110.58108.45108.70108.709,947,700
Feb 01, 2018108.62110.65107.36110.49110.499,518,900
Jan 31, 2018110.08110.12108.47108.67108.679,841,400
Jan 30, 2018111.42112.42110.10110.11110.118,393,900
Jan 29, 2018112.10112.45111.24111.54111.546,847,800
Jan 26, 2018110.81112.53110.67112.19112.197,743,800
Jan 25, 2018110.60111.82110.12110.55110.556,291,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...