DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 01, 2020145.29148.20134.83138.31138.31197,463,900
Dec 13, 20190.88 Dividend
Dec 01, 2019152.94152.97143.26144.63143.77170,966,600
Nov 01, 2019130.99153.41130.51151.58150.68291,068,300
Oct 01, 2019130.80133.68127.54129.92129.15164,542,300
Sep 01, 2019136.37140.08128.92130.32129.54161,822,400
Aug 01, 2019143.34144.53131.02137.26136.44214,316,500
Jul 05, 20190.88 Dividend
Jul 01, 2019140.45147.15139.22143.01141.28162,287,400
Jun 01, 2019132.02143.51131.49139.64137.95195,325,100
May 01, 2019137.49138.17130.55132.04130.45208,497,300
Apr 01, 2019111.59142.37111.38136.97135.32355,199,600
Mar 01, 2019113.45115.48107.32111.03109.69333,771,400
Feb 01, 2019111.97115.80109.15112.84111.48162,350,800
Jan 01, 2019108.10113.18105.94111.52110.17154,319,500
Dec 07, 20180.88 Dividend
Dec 01, 2018116.65116.92100.35109.65107.49163,486,600
Nov 01, 2018115.20120.20111.52115.49113.22179,965,100
Oct 01, 2018117.28119.69110.32114.83112.57178,593,100
Sep 01, 2018111.80117.46108.23116.94114.64143,771,100
Aug 01, 2018113.68117.90111.44112.02109.82135,849,100
Jul 06, 20180.84 Dividend
Jul 01, 2018104.15114.68103.50113.56110.44153,023,200
Jun 01, 201899.69109.4999.20104.81101.93205,417,800
May 01, 2018100.18105.4997.6899.4796.74195,097,400
Apr 01, 2018100.18102.7197.70100.3397.57159,399,600
Mar 01, 2018103.20105.9498.15100.4497.68154,204,900
Feb 01, 2018108.62110.65100.26103.16100.32187,750,900
Jan 01, 2018108.95113.19108.47108.67105.68161,521,100
Dec 08, 20170.84 Dividend
Dec 01, 2017104.58112.67103.87107.51103.72204,095,500
Nov 01, 201798.13106.2697.90104.82101.12172,385,900
Oct 01, 201799.31100.9896.8097.8194.36136,249,500
Sep 01, 2017101.65102.5596.2098.5795.09192,634,400
Aug 01, 2017109.98110.83100.50101.2097.63196,946,900
Jul 06, 20170.78 Dividend
Jul 01, 2017106.76110.19102.72109.93105.27114,387,900
Jun 01, 2017107.73108.64103.17106.25101.75168,401,900
May 01, 2017115.59115.61105.23107.94103.37173,480,500
Apr 01, 2017113.18116.10112.04115.60110.7097,240,300
Mar 01, 2017110.66113.71110.04113.39108.58128,977,500
Feb 01, 2017110.71111.99108.58110.09105.42130,198,500
Jan 01, 2017105.30111.05105.21110.65105.96146,529,700
Dec 08, 20160.78 Dividend
Dec 01, 201699.13106.2698.25104.2299.04178,818,000
Nov 01, 201692.78100.2991.6699.1294.19187,624,400
Oct 01, 201692.4794.4090.3292.6988.08139,393,400
Sep 01, 201694.7394.9691.1992.8688.24164,603,500
Aug 01, 201696.1599.2794.1694.4689.77186,980,800
Jul 07, 20160.71 Dividend
Jul 01, 201697.75100.8095.8295.9590.52129,156,600
Jun 01, 201698.67100.9694.0097.8292.29154,881,400
May 01, 2016103.30106.7597.5199.2293.61179,880,700
Apr 01, 201698.80105.6095.80103.2697.42149,298,100
Mar 01, 201695.90100.3795.5399.3193.69143,110,700
Feb 01, 201695.0897.0086.2595.5290.12211,432,100
Jan 01, 2016103.12103.4390.4295.8290.40222,765,600
Dec 10, 20150.71 Dividend
Dec 01, 2015114.15115.47104.30105.0898.51229,165,100
Nov 01, 2015114.49120.65110.81113.47106.37193,950,600
Oct 01, 2015102.97115.4099.88113.74106.62160,006,200
Sep 01, 201599.31105.9597.77102.2095.81191,307,900
Aug 01, 2015120.88122.0890.00101.8895.51409,039,800
Jul 01, 20150.66 Dividend
Jul 01, 2015114.95120.72114.27120.00111.84128,648,900
Jun 01, 2015111.48115.28107.65114.14106.38132,415,500
May 01, 2015109.95113.30107.67110.37102.87121,219,000
Apr 01, 2015105.43111.66104.25108.72101.33118,683,000
Mar 01, 2015104.35108.94102.87104.8997.76127,784,500
Feb 01, 201591.30105.9890.06104.0897.00150,289,300
Jan 01, 201594.9196.4390.8390.9684.78139,500,600
Dec 11, 20141.15 Dividend
Dec 01, 201492.6395.9390.1394.1986.68145,232,700
Nov 01, 201491.2492.9688.6592.5185.14129,883,200
Oct 01, 201489.0891.9878.5491.3884.10196,405,200
Sep 01, 201490.1891.2087.3689.0381.94112,146,900
Aug 01, 201485.3991.1485.2189.8882.72119,719,000
Jul 01, 201485.8187.6384.8785.8879.04120,676,600
Jun 01, 201484.2786.0781.8085.7478.91129,981,800
May 01, 201479.3584.3979.2184.0177.32135,289,000
Apr 01, 201480.3982.8576.3179.3473.02141,470,400
Mar 01, 201480.3083.6577.2880.0773.69147,818,100
Feb 01, 201472.6681.5969.8580.8174.37159,959,800
Jan 01, 201476.0476.8471.1272.6166.82144,225,600
Dec 12, 20130.86 Dividend
Dec 01, 201370.7976.5468.8076.4069.45139,787,700
Nov 01, 201368.7171.6966.7270.5464.13127,300,800
Oct 01, 201364.3769.8763.1068.5962.35149,885,600
Sep 01, 201361.4267.6560.5264.4958.63207,271,000
Aug 01, 201365.1667.1660.4160.8355.30161,728,900
Jul 01, 201363.8467.3662.5764.6558.77132,449,900
Jun 01, 201363.0665.5561.8263.1557.41151,203,100
May 01, 201362.8867.8962.8063.0857.35202,249,600
Apr 01, 201356.8963.2556.1562.8457.13181,634,900
Mar 01, 201354.3157.8254.3056.8051.64135,853,800
Feb 01, 201354.1855.9553.4154.5949.63183,387,500
Jan 01, 201350.8054.8750.1853.8848.98186,436,300
Dec 06, 20120.75 Dividend
Dec 01, 201249.7751.0648.5549.7944.58159,328,600
Nov 01, 201249.2850.9946.5349.6644.46218,866,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...