DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018101.18101.4099.91100.24100.246,155,300
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
Jan 24, 2018110.96111.43110.29110.50110.507,211,800
Jan 23, 2018110.27111.14109.89110.41110.417,477,300
Jan 22, 2018110.27111.56110.06111.10111.108,073,600
Jan 19, 2018110.97111.09109.84110.59110.5910,514,300
Jan 18, 2018111.74111.99110.20110.42110.428,070,900
Jan 17, 2018111.20112.21110.57111.97111.977,030,700
Jan 16, 2018113.07113.16110.62110.69110.698,069,200
Jan 12, 2018111.32112.72111.00112.47112.475,899,900
Jan 11, 2018110.25111.08109.51110.99110.996,427,000
Jan 10, 2018109.96110.50109.01109.47109.476,060,000
Jan 09, 2018110.13110.86109.86109.94109.945,838,000
Jan 08, 2018110.89111.28109.54110.02110.028,052,600
Jan 05, 2018112.68112.68111.24111.62111.626,008,300
Jan 04, 2018112.95113.00111.63112.23112.237,417,400
Jan 03, 2018112.19113.19111.45112.28112.289,237,900
Jan 02, 2018108.95111.81108.56111.80111.8011,014,300
Dec 29, 2017108.05108.34107.51107.51107.514,538,400
Dec 28, 2017108.00108.05107.06107.77107.773,477,700
Dec 27, 2017108.42108.55107.46107.64107.645,624,000
Dec 26, 2017108.49109.37107.89108.12108.123,982,400
Dec 22, 2017109.49109.69108.45108.67108.677,378,400
Dec 21, 2017109.72111.09109.19109.57109.579,372,800
Dec 20, 2017111.62112.30109.69109.69109.698,661,100
Dec 19, 2017111.33112.39110.77111.81111.8110,546,600
Dec 18, 2017111.84111.99110.31111.03111.0312,270,000
Dec 15, 2017111.98112.00110.60111.27111.2719,978,600
Dec 14, 2017107.29111.54107.20110.57110.5727,571,300
Dec 13, 2017108.15108.19106.75107.61107.6110,368,300
Dec 12, 2017107.14107.83106.59107.43107.438,147,000
Dec 11, 2017104.87106.84104.77106.83106.837,434,000
Dec 08, 2017104.91104.98104.08104.23104.236,536,600
Dec 08, 20170.84 Dividend
Dec 07, 2017105.74106.00104.49105.26104.429,948,600
Dec 06, 2017107.17107.99105.36105.46104.628,121,700
Dec 05, 2017109.53110.04106.52107.22106.3613,055,600
Dec 04, 2017106.50112.67106.50110.22109.3417,824,000
Dec 01, 2017104.58105.85103.87105.25104.419,258,400
Nov 30, 2017105.36105.71104.47104.82103.989,949,000
Nov 29, 2017103.50106.26103.43105.24104.4014,503,100
Nov 28, 2017102.56103.88102.17103.41102.588,401,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...