DIS - The Walt Disney Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2019130.01130.87129.40130.40130.403,945,348
Oct 14, 2019130.13130.30129.48129.70129.703,710,300
Oct 11, 2019130.30130.99129.84130.02130.026,559,000
Oct 10, 2019129.22130.14128.88129.34129.344,512,000
Oct 09, 2019129.10129.85128.06129.33129.335,004,600
Oct 08, 2019129.90130.04128.37128.47128.476,526,000
Oct 07, 2019130.27131.57129.04130.90130.905,784,100
Oct 04, 2019128.69130.44128.61130.27130.276,732,900
Oct 03, 2019128.60129.43127.54128.15128.158,498,700
Oct 02, 2019128.51129.22127.57129.14129.148,296,100
Oct 01, 2019130.80131.78129.51129.55129.555,978,500
Sep 30, 2019130.35130.86129.82130.32130.325,532,500
Sep 27, 2019130.10131.00128.92129.96129.968,401,300
Sep 26, 2019133.14133.30129.06131.27131.2711,615,100
Sep 25, 2019131.79133.42131.22133.09133.096,523,000
Sep 24, 2019134.01134.15131.50131.97131.9711,904,000
Sep 23, 2019131.99132.89131.89132.46132.466,096,100
Sep 20, 2019133.03133.23131.61132.27132.2725,231,600
Sep 19, 2019137.00137.36133.00133.30133.3012,216,100
Sep 18, 2019136.41137.07135.72136.80136.806,857,900
Sep 17, 2019135.80136.73135.67136.31136.314,726,500
Sep 16, 2019136.29137.24135.30135.80135.806,329,300
Sep 13, 2019137.85138.22137.11138.02138.025,209,100
Sep 12, 2019136.84138.67136.54137.50137.507,333,900
Sep 11, 2019135.56136.24134.93136.19136.197,896,400
Sep 10, 2019138.12138.44134.58135.79135.7910,974,600
Sep 09, 2019139.58140.08138.48138.83138.835,458,700
Sep 06, 2019139.13139.81138.25139.55139.554,090,000
Sep 05, 2019138.92139.27138.32138.84138.845,143,500
Sep 04, 2019136.74138.20136.39137.89137.894,285,400
Sep 03, 2019136.37136.42135.06136.31136.315,997,400
Aug 30, 2019138.29138.50136.76137.26137.265,622,200
Aug 29, 2019138.12138.68137.42137.84137.846,532,700
Aug 28, 2019134.06136.73133.52136.55136.555,950,500
Aug 27, 2019135.77135.99134.19134.49134.496,013,600
Aug 26, 2019134.19134.64132.55134.61134.618,093,800
Aug 23, 2019135.51136.44131.02131.67131.6710,190,900
Aug 22, 2019136.20136.67134.69136.08136.086,967,100
Aug 21, 2019134.61136.06134.05135.76135.766,325,000
Aug 20, 2019133.33136.04133.26135.13135.138,628,000
Aug 19, 2019136.79137.62134.28135.29135.2911,741,800
Aug 16, 2019134.02135.50133.83135.20135.206,353,800
Aug 15, 2019133.50134.28132.47133.41133.417,590,100
Aug 14, 2019135.06135.15132.68132.85132.8511,797,700
Aug 13, 2019135.00137.92135.00137.01137.018,145,400
Aug 12, 2019137.31137.57135.23135.75135.757,918,900
Aug 09, 2019137.10139.24136.76138.52138.528,811,900
Aug 08, 2019137.90138.00136.01137.89137.8914,054,800
Aug 07, 2019134.93135.87132.26134.86134.8629,084,500
Aug 06, 2019140.41141.95138.37141.87141.8718,818,900
Aug 05, 2019139.14140.23137.03138.30138.3010,669,700
Aug 02, 2019140.99142.22139.94141.71141.716,539,100
Aug 01, 2019143.34144.53141.26141.85141.858,911,700
Jul 31, 2019144.99145.00142.34143.01143.019,710,700
Jul 30, 2019145.76146.80144.61144.93144.936,563,100
Jul 29, 2019145.59147.15145.17146.39146.3911,674,100
Jul 26, 2019143.74145.19143.05144.65144.658,139,400
Jul 25, 2019141.40143.23141.04143.21143.217,294,400
Jul 24, 2019141.40141.59140.40141.29141.295,896,600
Jul 23, 2019141.65142.54140.27141.26141.267,514,500
Jul 22, 2019141.25141.44140.01140.84140.847,706,400
Jul 19, 2019142.24142.24139.74139.85139.856,109,900
Jul 18, 2019142.46142.46140.17141.63141.638,031,700
Jul 17, 2019144.60144.68142.37142.57142.575,296,400
Jul 16, 2019144.75144.99143.81144.30144.305,854,700
Jul 15, 2019145.13145.36143.97145.06145.065,289,200
Jul 12, 2019144.15145.43144.00144.88144.888,510,000
Jul 11, 2019144.01145.34143.54143.56143.5610,471,100
Jul 10, 2019142.40144.25142.01143.54143.549,533,700
Jul 09, 2019140.06141.72139.75141.61141.617,396,300
Jul 08, 2019142.18142.23140.97141.02141.024,993,900
Jul 05, 2019141.42142.89140.70142.45142.455,596,000
Jul 05, 20190.88 Dividend
Jul 03, 2019142.70143.00142.00142.98142.104,150,900
Jul 02, 2019141.40142.86141.27142.53141.657,554,100
Jul 01, 2019140.45141.95139.22141.65140.788,972,400
Jun 28, 2019139.41140.21138.61139.64138.7820,078,800
Jun 27, 2019141.00141.74138.92139.30138.446,466,300
Jun 26, 2019140.36140.74139.51140.40139.548,842,100
Jun 25, 2019139.02140.41138.67139.94139.0814,675,400
Jun 24, 2019140.12140.47137.80139.22138.3610,497,400
Jun 21, 2019141.95142.00140.00140.23139.3714,150,000
Jun 20, 2019141.98142.23139.91142.02141.158,485,800
Jun 19, 2019139.51141.07138.58140.92140.056,877,100
Jun 18, 2019141.99143.51138.97139.24138.3811,231,400
Jun 17, 2019140.81141.48139.11140.97140.108,542,700
Jun 14, 2019142.05142.95140.53141.65140.7811,125,200
Jun 13, 2019137.95141.85137.61141.74140.8717,939,500
Jun 12, 2019135.09136.28134.82135.72134.885,537,000
Jun 11, 2019137.59137.75134.94135.08134.256,352,200
Jun 10, 2019138.88138.88136.07137.07136.238,479,500
Jun 07, 2019137.60138.76137.33138.04137.197,026,300
Jun 06, 2019136.51137.44135.73137.21136.376,027,300
Jun 05, 2019135.41136.00134.94135.94135.106,842,800
Jun 04, 2019133.45134.88132.92134.82133.998,247,500
Jun 03, 2019132.02132.95131.49132.47131.657,901,400
May 31, 2019130.96132.93130.78132.04131.237,420,700
May 30, 2019131.88132.68131.34132.20131.395,274,000
May 29, 2019131.96132.15130.78131.57130.767,749,600
May 28, 2019133.21134.04132.59132.62131.808,938,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...