NYSE - Delayed Quote USD

The Walt Disney Company (DIS)

113.71 +1.72 (+1.54%)
At close: April 23 at 4:01 PM EDT
113.98 +0.27 (+0.24%)
Pre-Market: 4:08 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 1, 2020 145.29 148.20 134.83 138.31 137.86 197,463,900
Dec 13, 2019 0.88 Dividend
Dec 1, 2019 152.94 152.97 143.26 144.63 143.30 170,966,600
Nov 1, 2019 130.99 153.41 130.51 151.58 150.19 291,068,300
Oct 1, 2019 130.80 133.68 127.54 129.92 128.73 164,542,300
Sep 1, 2019 136.37 140.08 128.92 130.32 129.12 161,822,400
Aug 1, 2019 143.34 144.53 131.02 137.26 136.00 214,762,100
Jul 5, 2019 0.88 Dividend
Jul 1, 2019 140.45 147.15 139.22 143.01 140.82 162,259,500
Jun 1, 2019 132.02 143.51 131.49 139.64 137.51 195,325,700
May 1, 2019 137.49 138.17 130.55 132.04 130.02 208,497,300
Apr 1, 2019 111.59 142.37 111.38 136.97 134.88 355,199,600
Mar 1, 2019 113.45 115.48 107.32 111.03 109.33 333,771,400
Feb 1, 2019 111.97 115.80 109.15 112.84 111.12 162,350,800
Jan 1, 2019 108.10 113.18 105.94 111.52 109.82 154,319,500
Dec 7, 2018 0.88 Dividend
Dec 1, 2018 116.65 116.92 100.35 109.65 107.14 163,486,600
Nov 1, 2018 115.20 120.20 111.52 115.49 112.85 179,965,100
Oct 1, 2018 117.28 119.69 110.32 114.83 112.20 178,593,100
Sep 1, 2018 111.80 117.46 108.23 116.94 114.27 143,771,100
Aug 1, 2018 113.68 117.90 111.44 112.02 109.46 135,849,100
Jul 6, 2018 0.84 Dividend
Jul 1, 2018 104.15 114.68 103.50 113.56 110.08 153,023,200
Jun 1, 2018 99.69 109.49 99.20 104.81 101.60 205,417,800
May 1, 2018 100.18 105.49 97.68 99.47 96.42 195,097,400
Apr 1, 2018 100.18 102.71 97.70 100.33 97.25 159,399,600
Mar 1, 2018 103.20 105.94 98.15 100.44 97.36 154,204,900
Feb 1, 2018 108.62 110.65 100.26 103.16 100.00 187,750,900
Jan 1, 2018 108.95 113.19 108.47 108.67 105.34 161,521,100
Dec 8, 2017 0.84 Dividend
Dec 1, 2017 104.58 112.67 103.87 107.51 103.38 204,095,500
Nov 1, 2017 98.13 106.26 97.90 104.82 100.80 172,385,900
Oct 1, 2017 99.31 100.98 96.80 97.81 94.06 136,249,500
Sep 1, 2017 101.65 102.55 96.20 98.57 94.79 192,634,400
Aug 1, 2017 109.98 110.83 100.50 101.20 97.31 196,946,900
Jul 6, 2017 0.78 Dividend
Jul 1, 2017 106.76 110.19 102.72 109.93 104.93 114,387,900
Jun 1, 2017 107.73 108.64 103.17 106.25 101.42 168,401,900
May 1, 2017 115.59 115.61 105.23 107.94 103.03 173,480,500
Apr 1, 2017 113.18 116.10 112.04 115.60 110.34 97,240,300
Mar 1, 2017 110.66 113.71 110.04 113.39 108.23 128,977,500
Feb 1, 2017 110.71 111.99 108.58 110.09 105.08 130,198,500
Jan 1, 2017 105.30 111.05 105.21 110.65 105.62 146,529,700
Dec 8, 2016 0.78 Dividend
Dec 1, 2016 99.13 106.26 98.25 104.22 98.72 178,818,000
Nov 1, 2016 92.78 100.29 91.66 99.12 93.89 187,624,400
Oct 1, 2016 92.47 94.40 90.32 92.69 87.80 139,393,400
Sep 1, 2016 94.73 94.96 91.19 92.86 87.96 164,603,500
Aug 1, 2016 96.15 99.27 94.16 94.46 89.47 186,980,800
Jul 7, 2016 0.71 Dividend
Jul 1, 2016 97.75 100.80 95.82 95.95 90.23 129,156,600
Jun 1, 2016 98.67 100.96 94.00 97.82 91.99 154,881,400
May 1, 2016 103.30 106.75 97.51 99.22 93.30 179,880,700
Apr 1, 2016 98.80 105.60 95.80 103.26 97.10 149,298,100
Mar 1, 2016 95.90 100.37 95.53 99.31 93.39 143,110,700
Feb 1, 2016 95.08 97.00 86.25 95.52 89.82 211,432,100
Jan 1, 2016 103.12 103.43 90.42 95.82 90.11 222,765,600
Dec 10, 2015 0.71 Dividend
Dec 1, 2015 114.15 115.47 104.30 105.08 98.19 229,165,100
Nov 1, 2015 114.49 120.65 110.81 113.47 106.03 193,950,600
Oct 1, 2015 102.97 115.40 99.88 113.74 106.28 160,006,200
Sep 1, 2015 99.31 105.95 97.77 102.20 95.49 191,307,900
Aug 1, 2015 120.88 122.08 90.00 101.88 95.20 409,039,800
Jul 1, 2015 0.66 Dividend
Jul 1, 2015 114.95 120.72 114.27 120.00 111.48 128,648,900
Jun 1, 2015 111.48 115.28 107.65 114.14 106.03 132,415,500
May 1, 2015 109.95 113.30 107.67 110.37 102.53 121,219,000
Apr 1, 2015 105.43 111.66 104.25 108.72 101.00 118,683,000
Mar 1, 2015 104.35 108.94 102.87 104.89 97.44 127,784,500
Feb 1, 2015 91.30 105.98 90.06 104.08 96.69 150,289,300
Jan 1, 2015 94.91 96.43 90.83 90.96 84.50 139,500,600
Dec 11, 2014 1.15 Dividend
Dec 1, 2014 92.63 95.93 90.13 94.19 86.40 145,232,700
Nov 1, 2014 91.24 92.96 88.65 92.51 84.86 129,883,200
Oct 1, 2014 89.08 91.98 78.54 91.38 83.83 196,405,200
Sep 1, 2014 90.18 91.20 87.36 89.03 81.67 112,146,900
Aug 1, 2014 85.39 91.14 85.21 89.88 82.45 119,719,000
Jul 1, 2014 85.81 87.63 84.87 85.88 78.78 120,676,600
Jun 1, 2014 84.27 86.07 81.80 85.74 78.65 129,981,800
May 1, 2014 79.35 84.39 79.21 84.01 77.06 135,289,000
Apr 1, 2014 80.39 82.85 76.31 79.34 72.78 141,470,400
Mar 1, 2014 80.30 83.65 77.28 80.07 73.45 147,818,100
Feb 1, 2014 72.66 81.59 69.85 80.81 74.13 159,959,800
Jan 1, 2014 76.04 76.84 71.12 72.61 66.61 144,225,600
Dec 12, 2013 0.86 Dividend
Dec 1, 2013 70.79 76.54 68.80 76.40 69.23 139,787,700
Nov 1, 2013 68.71 71.69 66.72 70.54 63.92 127,300,800
Oct 1, 2013 64.37 69.87 63.10 68.59 62.15 149,885,600
Sep 1, 2013 61.42 67.65 60.52 64.49 58.44 207,271,000
Aug 1, 2013 65.16 67.16 60.41 60.83 55.12 161,728,900
Jul 1, 2013 63.84 67.36 62.57 64.65 58.58 132,449,900
Jun 1, 2013 63.06 65.55 61.82 63.15 57.22 151,203,100
May 1, 2013 62.88 67.89 62.80 63.08 57.16 202,249,600
Apr 1, 2013 56.89 63.25 56.15 62.84 56.94 181,634,900
Mar 1, 2013 54.31 57.82 54.30 56.80 51.47 135,853,800
Feb 1, 2013 54.18 55.95 53.41 54.59 49.47 183,387,500
Jan 1, 2013 50.80 54.87 50.18 53.88 48.82 186,436,300
Dec 6, 2012 0.75 Dividend
Dec 1, 2012 49.77 51.06 48.55 49.79 44.43 159,328,600
Nov 1, 2012 49.28 50.99 46.53 49.66 44.32 218,866,700
Oct 1, 2012 52.31 53.15 48.80 49.12 43.84 159,711,500
Sep 1, 2012 49.52 53.40 49.23 52.28 46.66 162,824,600
Aug 1, 2012 49.33 50.65 48.13 49.47 44.15 175,338,200
Jul 1, 2012 48.62 50.54 46.85 49.14 43.85 177,535,700
Jun 1, 2012 45.15 48.95 44.14 48.50 43.28 202,963,900
May 1, 2012 43.18 46.10 42.84 45.71 40.79 235,329,800
Apr 1, 2012 43.59 44.00 40.88 43.11 38.47 136,072,000
Mar 1, 2012 42.13 44.50 41.70 43.78 39.07 190,630,500
Feb 1, 2012 39.25 42.37 38.56 41.99 37.47 202,164,000
Jan 1, 2012 37.97 40.25 37.94 38.90 34.72 211,135,700
Dec 14, 2011 0.60 Dividend
Dec 1, 2011 36.03 37.80 34.51 37.50 32.91 191,766,800
Nov 1, 2011 34.43 37.42 33.28 35.85 31.47 302,233,800
Oct 1, 2011 30.03 36.60 28.19 34.88 30.61 237,605,600
Sep 1, 2011 34.09 34.33 29.05 30.16 26.47 278,302,800
Aug 1, 2011 38.73 38.75 29.60 34.06 29.89 491,399,200
Jul 1, 2011 39.15 40.97 38.46 38.62 33.90 217,774,800
Jun 1, 2011 41.53 41.59 37.19 39.04 34.27 235,019,900
May 1, 2011 43.47 44.13 40.55 41.63 36.54 219,206,400
Apr 1, 2011 43.23 43.38 40.46 43.10 37.83 147,489,900
Mar 1, 2011 43.63 44.34 40.42 43.09 37.82 213,021,500
Feb 1, 2011 39.04 44.05 39.04 43.74 38.39 248,538,800
Jan 1, 2011 37.74 40.00 37.62 38.87 34.12 196,560,600
Dec 9, 2010 0.40 Dividend
Dec 1, 2010 37.15 37.99 36.51 37.51 32.57 157,233,100
Nov 1, 2010 36.21 38.00 35.15 36.51 31.70 277,550,300
Oct 1, 2010 33.30 36.52 33.08 36.13 31.37 235,383,500
Sep 1, 2010 33.00 34.99 32.68 33.10 28.74 214,082,100
Aug 1, 2010 34.14 35.41 31.55 32.54 28.25 225,905,800
Jul 1, 2010 31.47 34.80 30.72 33.69 29.25 227,267,000
Jun 1, 2010 33.06 35.83 31.36 31.50 27.35 288,582,900
May 1, 2010 36.95 37.98 31.00 33.42 29.02 381,609,800
Apr 1, 2010 35.07 37.49 35.01 36.84 31.98 237,911,900
Mar 1, 2010 31.40 35.60 31.34 34.91 30.31 306,740,800
Feb 1, 2010 29.60 31.52 28.99 31.24 27.12 230,552,400
Jan 1, 2010 32.50 32.75 28.71 29.55 25.66 232,174,700
Dec 10, 2009 0.35 Dividend
Dec 1, 2009 30.44 32.75 30.30 32.25 27.68 237,870,600
Nov 1, 2009 27.38 30.93 27.01 30.22 25.94 241,033,300
Oct 1, 2009 27.76 29.98 26.84 27.37 23.49 237,933,500
Sep 1, 2009 25.89 28.68 25.25 27.46 23.57 284,735,300
Aug 1, 2009 25.52 27.30 24.89 26.04 22.35 242,643,100
Jul 1, 2009 23.50 26.84 22.05 25.12 21.56 281,638,600
Jun 1, 2009 24.83 25.64 22.55 23.33 20.02 230,511,000
May 1, 2009 21.76 26.29 21.12 24.22 20.79 329,523,500
Apr 1, 2009 17.92 22.57 17.84 21.90 18.80 356,457,800
Mar 1, 2009 16.48 19.14 15.14 18.16 15.59 365,733,300
Feb 1, 2009 20.08 20.79 16.42 16.77 14.39 399,424,800
Jan 1, 2009 22.76 24.83 19.95 20.68 17.75 278,390,800
Dec 11, 2008 0.35 Dividend
Dec 1, 2008 22.04 26.10 20.27 22.69 19.19 341,523,600
Nov 1, 2008 25.85 26.24 18.60 22.52 19.04 390,996,800
Oct 1, 2008 30.30 31.06 21.25 25.91 21.91 462,241,800
Sep 1, 2008 32.74 34.85 29.25 30.69 25.95 335,173,700
Aug 1, 2008 30.50 33.42 29.83 32.35 27.36 238,231,600
Jul 1, 2008 30.91 31.77 28.55 30.35 25.66 346,983,800
Jun 1, 2008 33.50 34.71 31.14 31.20 26.38 304,091,100
May 1, 2008 32.45 35.02 32.42 33.60 28.41 265,545,100
Apr 1, 2008 31.52 33.03 29.57 32.43 27.42 253,682,300
Mar 1, 2008 32.61 32.71 30.05 31.38 26.54 228,129,500
Feb 1, 2008 30.75 33.23 30.05 32.41 27.41 273,015,700
Jan 1, 2008 32.32 32.63 26.30 29.84 25.23 311,584,700
Dec 5, 2007 0.35 Dividend
Dec 1, 2007 33.06 33.50 31.71 32.28 27.01 193,431,800
Nov 1, 2007 34.51 34.71 30.68 33.15 27.73 219,617,300
Oct 1, 2007 34.38 35.69 33.57 34.63 28.97 174,596,000
Sep 1, 2007 33.51 34.95 33.00 34.39 28.77 173,298,600
Aug 1, 2007 32.88 34.93 31.25 33.60 28.11 268,699,200
Jul 1, 2007 34.38 35.38 32.99 33.00 27.61 206,024,100
Jun 13, 2007 10000:9865 Stock Splits
Jun 1, 2007 34.93 35.41 33.00 34.14 28.56 251,947,641
May 1, 2007 34.62 36.29 34.62 34.96 29.25 217,667,917
Apr 1, 2007 33.94 34.99 33.78 34.51 28.87 175,110,491
Mar 1, 2007 33.27 34.94 32.83 33.97 28.41 235,214,597
Feb 1, 2007 34.62 35.60 32.21 33.79 28.27 220,200,811
Jan 1, 2007 33.75 35.48 33.49 34.70 29.03 215,006,286
Dec 13, 2006 0.31 Dividend
Dec 1, 2006 32.60 34.42 32.32 33.81 28.03 166,303,192
Nov 1, 2006 31.12 33.39 30.97 32.60 27.03 219,950,936
Oct 1, 2006 30.37 31.56 29.99 31.04 25.73 156,080,588
Sep 1, 2006 29.42 31.04 28.90 30.49 25.28 184,667,410
Aug 1, 2006 29.25 29.71 28.30 29.25 24.25 217,466,093
Jul 1, 2006 29.78 30.04 27.77 29.29 24.28 210,974,252
Jun 1, 2006 30.09 30.61 27.57 29.59 24.54 275,016,523
May 1, 2006 27.63 30.12 27.26 30.09 24.95 323,007,095
Apr 1, 2006 27.49 27.87 26.39 27.58 22.87 136,266,903
Mar 1, 2006 27.62 28.46 26.69 27.51 22.81 199,002,943
Feb 1, 2006 24.81 28.11 24.56 27.61 22.89 271,810,847
Jan 1, 2006 23.75 26.14 23.45 24.97 20.70 300,629,600
Dec 8, 2005 0.27 Dividend
Dec 1, 2005 24.71 25.35 23.63 23.65 19.40 156,320,525
Nov 1, 2005 23.95 25.84 23.95 24.59 20.18 188,757,221
Oct 1, 2005 23.80 24.66 22.58 24.04 19.72 180,919,106
Sep 1, 2005 24.75 25.00 22.59 23.80 19.53 196,732,994
Aug 1, 2005 25.29 26.11 24.58 24.85 20.39 169,210,642
Jul 1, 2005 24.88 26.14 24.02 25.29 20.75 142,032,440
Jun 1, 2005 27.14 27.61 24.78 24.84 20.38 141,308,259
May 1, 2005 26.21 27.64 25.67 27.07 22.21 135,338,673
Apr 1, 2005 28.40 28.61 25.36 26.04 21.37 119,469,741
Mar 1, 2005 27.59 28.61 27.10 28.34 23.25 146,519,309
Feb 1, 2005 28.36 29.59 27.14 27.56 22.61 130,209,933
Jan 1, 2005 27.43 28.55 26.68 28.24 23.17 144,731,577
Dec 8, 2004 0.24 Dividend
Dec 1, 2004 26.61 27.65 26.32 27.42 22.30 111,568,880
Nov 1, 2004 24.79 27.08 24.46 26.52 21.56 126,134,721
Oct 1, 2004 22.26 24.96 22.21 24.88 20.23 158,001,521
Sep 1, 2004 22.16 23.33 21.70 22.25 18.09 130,669,943
Aug 1, 2004 22.79 22.87 20.60 22.15 18.01 144,089,609
Jul 1, 2004 25.00 25.16 22.27 22.78 18.52 116,480,488
Jun 1, 2004 23.48 25.25 23.06 25.15 20.45 149,132,386
May 1, 2004 22.87 23.61 21.10 23.15 18.83 167,274,607
Apr 1, 2004 24.76 26.29 22.59 22.72 18.47 208,253,522
Mar 1, 2004 26.44 26.68 24.22 24.65 20.04 202,174,758
Feb 1, 2004 23.48 28.03 22.59 26.17 21.28 408,998,277
Jan 1, 2004 23.17 24.74 22.67 23.68 19.25 185,083,732
Dec 10, 2003 0.21 Dividend
Dec 1, 2003 22.78 23.24 21.27 23.02 18.54 177,671,568
Nov 1, 2003 22.54 23.44 22.08 22.78 18.35 118,907,045
Oct 1, 2003 20.14 22.64 20.09 22.33 17.99 158,181,553
Sep 1, 2003 20.45 21.25 19.51 19.90 16.03 197,219,158
Aug 1, 2003 22.08 23.48 19.88 20.22 16.29 178,924,480
Jul 1, 2003 19.49 21.93 19.14 21.62 17.42 179,229,196
Jun 1, 2003 19.63 21.26 18.60 19.48 15.69 209,445,919
May 1, 2003 18.45 19.58 17.21 19.38 15.61 185,501,876
Apr 1, 2003 16.79 19.02 16.69 18.41 14.83 201,008,313
Mar 1, 2003 16.87 18.49 14.64 16.79 13.52 195,078,662
Feb 1, 2003 17.42 17.56 15.67 16.83 13.56 120,868,928
Jan 1, 2003 16.57 18.29 16.03 17.26 13.90 147,870,652
Dec 11, 2002 0.21 Dividend
Dec 1, 2002 19.63 19.97 15.29 16.09 12.80 147,783,476
Nov 1, 2002 16.52 19.93 16.31 19.55 15.55 144,298,328
Oct 1, 2002 15.04 17.90 13.71 16.47 13.11 228,564,317
Sep 1, 2002 15.37 16.42 14.34 14.94 11.88 156,123,060
Aug 1, 2002 17.20 17.31 13.30 15.47 12.31 262,814,902
Jul 1, 2002 18.64 19.73 14.70 17.49 13.91 192,060,717
Jun 1, 2002 22.69 23.04 18.20 18.64 14.83 178,855,652
May 1, 2002 23.11 24.64 22.29 22.60 17.98 116,814,594
Apr 1, 2002 22.34 24.83 21.80 22.87 18.19 158,859,502
Mar 1, 2002 22.64 24.66 22.34 22.77 18.11 141,964,624
Feb 1, 2002 22.15 24.27 20.91 22.69 18.05 161,980,134
Jan 1, 2002 20.62 23.28 19.75 20.78 16.53 165,680,282
Dec 5, 2001 0.21 Dividend
Dec 1, 2001 20.19 22.59 19.24 20.44 16.09 167,536,948
Nov 1, 2001 18.39 21.61 17.81 20.19 15.90 204,302,688
Oct 1, 2001 18.37 20.21 17.57 18.34 14.44 185,160,265
Sep 1, 2001 24.76 25.70 15.29 18.37 14.46 310,772,425
Aug 1, 2001 26.19 27.60 24.09 25.09 19.75 115,701,570
Jul 1, 2001 28.50 28.63 25.68 25.99 20.46 118,252,003
Jun 1, 2001 31.19 31.97 26.98 28.50 22.43 102,690,826
May 1, 2001 29.87 34.33 29.45 31.19 24.55 118,274,406
Apr 1, 2001 28.21 31.57 26.11 29.84 23.49 106,079,776
Mar 1, 2001 30.53 30.58 25.71 28.21 22.21 137,164,927
Feb 1, 2001 30.04 32.53 29.20 30.53 24.03 105,872,989
Jan 1, 2001 28.05 33.54 27.25 30.04 23.65 136,978,814
Dec 6, 2000 0.21 Dividend
Dec 1, 2000 28.73 31.57 25.65 28.55 22.32 114,907,448
Nov 1, 2000 35.33 37.73 27.50 28.55 22.32 137,911,201
Oct 1, 2000 37.98 41.37 33.05 35.33 27.62 112,362,290
Sep 1, 2000 38.43 40.94 36.32 37.73 29.50 69,094,068
Aug 1, 2000 38.47 42.42 36.93 38.43 30.04 103,293,765
Jul 1, 2000 38.17 38.78 34.90 38.04 29.74 86,322,962
Jun 1, 2000 41.62 41.99 37.24 38.29 29.93 87,972,733
May 1, 2000 43.04 43.28 37.67 41.62 32.54 110,547,998
Apr 1, 2000 40.69 43.04 36.56 43.04 33.64 111,137,455
Mar 1, 2000 33.54 41.93 32.55 40.69 31.81 185,073,291
Feb 1, 2000 35.82 38.47 30.58 33.54 26.22 144,199,796
Jan 1, 2000 28.86 37.49 28.36 35.82 28.00 247,072,276
Dec 1, 1999 27.50 29.59 26.76 28.86 22.56 166,912,114
Nov 12, 1999 0.21 Dividend
Nov 1, 1999 25.71 28.61 23.06 27.50 21.31 225,020,881
Oct 7, 1999 0.05 Dividend
Oct 1, 1999 25.28 27.50 23.06 26.14 20.22 123,164,723
Sep 1, 1999 27.38 29.23 24.79 25.65 19.84 101,999,292
Aug 1, 1999 27.19 29.78 24.85 27.38 21.17 139,390,979
Jul 1, 1999 29.53 29.53 26.33 27.19 21.03 202,950,937
Jun 1, 1999 28.73 30.83 28.18 30.40 23.51 117,840,040
May 1, 1999 31.20 31.20 28.12 28.73 22.22 142,681,907
Apr 1, 1999 30.70 35.51 29.72 31.32 24.22 158,288,088
Mar 1, 1999 34.71 36.19 30.64 30.70 23.75 141,471,769
Feb 1, 1999 32.80 35.51 32.37 34.71 26.85 108,380,436
Jan 1, 1999 29.59 38.17 28.86 32.55 25.18 185,485,354
Dec 1, 1998 31.57 33.29 29.16 29.59 22.89 113,166,650
Nov 1, 1998 27.07 32.68 27.07 31.75 24.56 128,614,801
Oct 7, 1998 0.05 Dividend
Oct 1, 1998 24.91 27.62 22.20 26.57 20.51 118,455,853
Sep 1, 1998 27.38 31.44 23.55 25.03 19.32 175,676,329
Aug 1, 1998 34.03 34.71 25.65 27.07 20.89 123,239,228
Jul 22, 1998 0.05 Dividend
Jul 1, 1998 34.88 39.77 33.54 33.97 26.19 185,022,808
Jul 10, 1998 3:1 Stock Splits
Jun 1, 1998 37.24 39.36 34.36 34.55 26.63 167,383,883
May 1, 1998 40.96 42.21 35.86 37.24 28.70 119,701,675
Apr 7, 1998 0.05 Dividend
Apr 1, 1998 35.10 41.97 34.51 40.96 31.52 130,655,857
Mar 1, 1998 36.81 36.81 33.79 35.10 27.02 96,721,945
Feb 1, 1998 35.14 38.06 35.02 36.81 28.33 75,008,211
Jan 7, 1998 0.04 Dividend
Jan 1, 1998 32.55 35.64 30.77 35.14 27.01 101,674,911
Dec 1, 1997 31.22 32.97 30.27 32.55 25.02 89,188,039
Nov 1, 1997 27.35 31.36 27.31 31.22 24.00 85,602,028
Oct 15, 1997 0.04 Dividend
Oct 1, 1997 26.57 28.88 24.66 27.09 20.79 98,025,645
Sep 1, 1997 25.32 26.78 24.48 26.51 20.35 75,108,566
Aug 1, 1997 26.57 26.76 24.99 25.26 19.38 87,797,366
Jul 9, 1997 0.04 Dividend
Jul 1, 1997 26.22 26.86 24.27 26.57 20.36 133,213,683
Jun 1, 1997 26.92 27.75 25.90 26.39 20.22 88,005,677
May 1, 1997 26.88 27.99 26.22 26.92 20.63 73,196,351
Apr 9, 1997 0.04 Dividend
Apr 1, 1997 23.96 27.13 23.14 26.88 20.56 93,645,009
Mar 1, 1997 24.42 25.53 23.59 23.96 18.33 75,872,784
Feb 1, 1997 23.96 26.06 23.68 24.42 18.67 76,627,875
Jan 8, 1997 0.04 Dividend
Jan 1, 1997 22.94 24.58 21.83 23.96 18.30 111,840,851
Dec 1, 1996 24.29 24.50 22.65 22.94 17.51 84,098,225
Nov 1, 1996 21.66 25.40 21.42 24.29 18.55 97,753,776
Oct 9, 1996 0.04 Dividend
Oct 1, 1996 20.80 22.01 20.55 21.66 16.51 66,189,456
Sep 1, 1996 18.74 21.00 18.29 20.80 15.85 77,539,281
Aug 1, 1996 18.41 19.65 18.41 18.74 14.29 69,447,037
Jul 10, 1996 0.04 Dividend
Jul 1, 1996 20.63 20.63 17.51 18.29 13.92 134,725,391
Jun 1, 1996 19.98 20.96 19.57 20.68 15.73 86,146,984
May 1, 1996 20.31 20.80 19.03 19.98 15.20 109,033,048
Apr 10, 1996 0.04 Dividend
Apr 1, 1996 21.13 21.58 19.65 20.39 15.48 118,311,302
Mar 1, 1996 21.54 22.98 20.88 21.00 15.95 151,707,248
Feb 1, 1996 21.05 21.74 19.94 21.54 16.36 108,118,602
Jan 1, 1996 19.44 21.17 19.44 21.13 16.05 101,668,829
Dec 29, 1995 0.03 Dividend
Dec 1, 1995 19.81 20.72 19.28 19.36 14.68 74,633,858
Nov 1, 1995 18.95 21.13 18.66 19.77 14.99 93,211,963
Oct 11, 1995 0.03 Dividend
Oct 1, 1995 18.87 19.15 18.13 18.95 14.35 59,402,131
Sep 1, 1995 18.50 19.44 17.92 18.87 14.28 71,559,958
Aug 1, 1995 19.57 20.68 18.37 18.50 14.00 136,239,230
Jul 6, 1995 0.03 Dividend
Jul 1, 1995 18.25 20.18 16.61 19.28 14.57 97,952,357
Jun 1, 1995 18.25 19.73 18.09 18.25 13.79 83,109,884
May 1, 1995 18.21 18.37 17.35 18.25 13.79 70,186,619
Apr 7, 1995 0.03 Dividend
Apr 1, 1995 17.67 18.62 17.67 18.21 13.74 58,492,550
Mar 1, 1995 17.55 18.50 17.47 17.59 13.28 103,408,919
Feb 1, 1995 16.73 17.84 16.65 17.55 13.24 76,401,013
Jan 3, 1995 0.02 Dividend
Jan 1, 1995 15.13 16.89 14.80 16.73 12.60 105,128,334
Dec 1, 1994 14.30 15.41 13.81 15.13 11.40 70,710,591
Nov 1, 1994 12.99 14.63 12.74 14.30 10.78 93,581,146
Oct 7, 1994 0.02 Dividend
Oct 1, 1994 12.74 13.19 12.41 12.99 9.77 84,489,608
Sep 1, 1994 13.56 14.10 12.74 12.74 9.58 91,146,172
Aug 1, 1994 13.93 14.72 13.48 13.56 10.20 75,288,595
Jul 5, 1994 0.02 Dividend
Jul 1, 1994 13.77 14.51 13.36 13.93 10.46 57,244,198
Jun 1, 1994 14.26 14.88 13.65 13.69 10.27 69,499,340
May 1, 1994 13.98 14.59 13.40 14.26 10.71 56,462,341
Apr 11, 1994 0.02 Dividend
Apr 1, 1994 13.81 14.39 13.03 13.98 10.47 61,874,203
Mar 1, 1994 15.78 15.87 13.44 13.81 10.35 82,861,126
Feb 1, 1994 15.54 15.99 14.72 15.78 11.83 72,332,995
Jan 4, 1994 0.02 Dividend
Jan 1, 1994 14.02 15.91 13.73 15.54 11.62 104,168,272
Dec 1, 1993 13.36 14.92 13.36 14.02 10.49 83,798,380
Nov 1, 1993 14.14 14.43 12.45 13.11 9.81 105,860,925
Oct 6, 1993 0.02 Dividend
Oct 1, 1993 12.41 14.72 12.21 14.14 10.56 126,516,370
Sep 1, 1993 12.91 13.61 12.33 12.41 9.27 102,846,326
Aug 1, 1993 12.33 13.40 11.92 12.91 9.64 82,957,833
Jul 2, 1993 0.02 Dividend
Jul 1, 1993 13.40 13.48 11.84 12.33 9.20 123,959,757
Jun 1, 1993 14.47 14.63 13.28 13.40 9.99 64,237,102
May 1, 1993 13.40 14.72 12.58 14.47 10.79 90,156,613
Apr 5, 1993 0.02 Dividend
Apr 1, 1993 14.63 14.84 12.87 13.40 9.98 73,416,829
Mar 1, 1993 14.59 15.13 14.10 14.63 10.90 81,726,509
Feb 1, 1993 15.00 15.74 13.98 14.59 10.87 74,689,205
Jan 5, 1993 0.02 Dividend
Jan 1, 1993 14.10 15.33 13.73 15.00 11.16 79,831,322
Dec 1, 1992 13.77 14.88 13.03 14.14 10.52 108,073,290
Nov 1, 1992 12.95 13.89 12.70 13.87 10.32 74,748,809
Oct 5, 1992 0.02 Dividend
Oct 1, 1992 11.92 13.24 10.93 12.95 9.62 78,689,407
Sep 1, 1992 11.34 12.33 11.26 11.92 8.85 61,741,004
Aug 1, 1992 11.84 12.08 10.77 11.34 8.43 68,976,280
Jul 6, 1992 0.02 Dividend
Jul 1, 1992 11.88 12.13 11.18 11.84 8.78 69,299,545
Jun 1, 1992 12.50 13.15 11.39 11.88 8.81 99,525,797
May 18, 1992 4:1 Stock Splits
May 1, 1992 11.98 13.52 11.94 12.50 9.27 150,992,296
Apr 6, 1992 0.02 Dividend
Apr 1, 1992 12.46 13.11 11.97 11.98 8.87 174,114,951
Mar 1, 1992 12.64 12.91 11.89 12.46 9.23 122,744,245
Feb 1, 1992 11.22 12.93 11.18 12.64 9.36 149,866,802
Jan 6, 1992 0.01 Dividend
Jan 1, 1992 9.41 11.77 9.36 11.22 8.30 205,873,289
Dec 1, 1991 8.61 9.48 8.51 9.41 6.96 106,299,444
Nov 1, 1991 9.76 9.90 8.53 8.61 6.37 134,258,896
Oct 7, 1991 0.01 Dividend
Oct 1, 1991 9.37 9.98 9.14 9.76 7.21 98,002,230
Sep 1, 1991 9.76 9.79 9.06 9.37 6.92 79,563,711
Aug 1, 1991 9.93 10.10 9.19 9.76 7.21 97,947,490
Jul 8, 1991 0.01 Dividend
Jul 1, 1991 9.23 10.09 9.23 9.93 7.32 103,673,190
Jun 1, 1991 9.54 9.76 9.05 9.17 6.76 97,690,825
May 1, 1991 9.47 10.17 9.34 9.54 7.03 137,771,921
Apr 8, 1991 0.01 Dividend
Apr 1, 1991 9.77 10.10 9.21 9.46 6.97 107,470,860
Mar 1, 1991 10.14 10.67 9.38 9.78 7.20 102,877,650
Feb 1, 1991 8.90 10.36 8.84 10.14 7.47 170,217,535
Jan 14, 1991 0.01 Dividend
Jan 1, 1991 8.34 8.94 7.70 8.90 6.54 162,470,147
Dec 1, 1990 8.22 8.94 8.18 8.34 6.13 106,197,263
Nov 1, 1990 7.48 8.30 7.30 8.19 6.02 125,388,750
Oct 5, 1990 0.01 Dividend
Oct 1, 1990 7.51 8.08 7.07 7.48 5.49 183,477,749
Sep 1, 1990 8.37 8.51 7.14 7.45 5.47 128,413,988
Aug 1, 1990 9.67 9.70 7.69 8.42 6.18 240,253,018
Jul 9, 1990 0.01 Dividend
Jul 1, 1990 10.54 11.22 9.50 9.67 7.09 161,877,750
Jun 1, 1990 10.60 10.91 10.04 10.54 7.73 146,577,598
May 1, 1990 9.08 10.68 8.99 10.60 7.78 131,479,372
Apr 6, 1990 0.01 Dividend
Apr 1, 1990 9.14 9.53 8.98 9.08 6.65 108,321,137
Mar 1, 1990 9.00 9.62 8.88 9.14 6.69 107,672,781
Feb 1, 1990 8.56 9.10 8.34 9.00 6.59 99,334,212
Jan 8, 1990 0.01 Dividend
Jan 1, 1990 9.21 9.68 8.34 8.56 6.26 166,115,762
Dec 1, 1989 10.60 10.91 8.69 9.21 6.74 170,570,298
Nov 1, 1989 10.18 10.76 9.80 10.60 7.76 94,289,710
Oct 6, 1989 0.01 Dividend
Oct 1, 1989 9.94 11.20 9.39 10.18 7.44 188,393,310
Sep 1, 1989 9.66 10.14 9.17 9.94 7.26 97,464,572
Aug 1, 1989 8.84 10.23 8.82 9.66 7.06 177,207,096
Jul 10, 1989 0.01 Dividend
Jul 1, 1989 7.78 9.16 7.66 8.84 6.45 113,897,214
Jun 1, 1989 7.65 8.12 7.30 7.78 5.68 109,625,138
May 1, 1989 7.00 7.88 6.91 7.65 5.58 108,467,108
Apr 10, 1989 0.01 Dividend
Apr 1, 1989 6.47 7.07 6.40 7.00 5.10 80,157,323
Mar 1, 1989 6.09 6.47 6.09 6.45 4.70 96,615,510
Feb 1, 1989 6.17 6.24 5.94 6.08 4.43 74,635,985
Jan 9, 1989 0.01 Dividend
Jan 1, 1989 5.41 6.18 5.33 6.17 4.49 146,890,218
Dec 1, 1988 5.21 5.51 5.10 5.41 3.93 65,768,270
Nov 1, 1988 5.44 5.44 4.97 5.21 3.79 74,616,524
Oct 7, 1988 0.01 Dividend
Oct 1, 1988 5.33 5.62 5.21 5.45 3.96 73,283,323
Sep 1, 1988 5.12 5.37 5.05 5.33 3.88 89,029,903
Aug 1, 1988 5.19 5.29 4.94 5.15 3.74 65,722,047
Jul 11, 1988 0.01 Dividend
Jul 1, 1988 5.18 5.31 4.93 5.19 3.76 81,606,082
Jun 1, 1988 4.78 5.39 4.78 5.18 3.76 141,409,022
May 1, 1988 4.73 4.83 4.48 4.77 3.46 68,808,108
Apr 13, 1988 0.01 Dividend
Apr 1, 1988 4.86 4.89 4.46 4.73 3.42 140,134,215
Mar 1, 1988 5.05 5.28 4.78 4.86 3.52 99,476,534
Feb 1, 1988 4.78 5.13 4.44 5.05 3.65 112,723,367
Jan 12, 1988 0.01 Dividend
Jan 1, 1988 4.95 5.36 4.62 4.78 3.46 123,758,745
Dec 1, 1987 4.31 5.17 3.97 4.87 3.52 160,944,754
Nov 1, 1987 4.54 4.75 4.11 4.31 3.11 130,095,084
Oct 1, 1987 6.37 6.58 3.39 4.54 3.28 248,420,071
Sep 16, 1987 0.01 Dividend
Sep 1, 1987 6.58 6.62 5.88 6.37 4.60 120,205,576
Aug 1, 1987 5.93 6.78 5.86 6.58 4.75 102,560,163
Jul 1, 1987 5.91 6.00 5.58 5.93 4.28 81,647,443
Jun 1, 1987 0.01 Dividend
Jun 1, 1987 5.26 6.02 5.19 5.94 4.29 104,766,751
May 1, 1987 5.28 5.51 4.91 5.26 3.80 83,053,626
Apr 1, 1987 5.13 5.61 4.89 5.28 3.81 126,399,592
Mar 9, 1987 0.01 Dividend
Mar 1, 1987 4.88 5.37 4.77 5.13 3.69 118,211,860
Feb 1, 1987 4.64 4.93 4.40 4.88 3.52 117,563,505
Jan 1, 1987 3.62 4.69 3.62 4.64 3.35 224,438,315
Dec 2, 1986 0.01 Dividend
Dec 1, 1986 3.55 3.81 3.45 3.55 2.55 129,773,948
Nov 1, 1986 3.61 3.69 3.26 3.55 2.55 82,758,034
Oct 1, 1986 3.25 3.65 3.25 3.61 2.59 114,981,046
Sep 15, 1986 0.01 Dividend
Sep 1, 1986 3.75 3.78 2.96 3.25 2.33 181,265,079
Aug 1, 1986 3.97 3.97 3.49 3.75 2.69 113,310,897
Jul 1, 1986 4.50 4.50 3.69 3.98 2.85 135,503,296
Jun 2, 1986 0.01 Dividend
Jun 1, 1986 3.86 4.51 3.83 4.50 3.22 129,454,029
May 1, 1986 3.69 3.97 3.57 3.86 2.77 109,196,960
Apr 1, 1986 3.08 4.11 2.90 3.69 2.64 284,381,144
Mar 12, 1986 0.01 Dividend
Mar 1, 1986 2.86 3.12 2.75 3.08 2.20 144,641,055
Mar 6, 1986 4:1 Stock Splits
Feb 1, 1986 2.43 2.91 2.38 2.86 2.05 154,758,036
Jan 1, 1986 2.32 2.55 2.31 2.43 1.74 201,570,804
Dec 9, 1985 0.01 Dividend
Dec 1, 1985 2.03 2.41 1.98 2.32 1.65 145,240,749
Nov 1, 1985 1.89 2.04 1.88 2.03 1.45 85,441,460
Oct 1, 1985 1.71 1.89 1.70 1.89 1.35 95,761,582
Sep 10, 1985 0.01 Dividend
Sep 1, 1985 1.84 1.84 1.68 1.72 1.22 89,625,949
Aug 1, 1985 1.82 1.89 1.80 1.84 1.30 89,679,473
Jul 1, 1985 1.93 1.93 1.76 1.79 1.27 145,887,885
Jun 1, 1985 1.79 1.95 1.77 1.93 1.37 112,810,949
May 30, 1985 0.01 Dividend
May 1, 1985 1.57 1.84 1.53 1.79 1.27 150,242,675
Apr 1, 1985 1.61 1.65 1.56 1.57 1.11 68,255,854
Mar 5, 1985 0.01 Dividend
Mar 1, 1985 1.60 1.65 1.51 1.62 1.14 101,605,272
Feb 1, 1985 1.53 1.67 1.50 1.60 1.13 138,915,358
Jan 1, 1985 1.23 1.54 1.22 1.53 1.08 278,059,404

Related Tickers

NFLX Netflix, Inc.
577.75
+4.17%
 
PARA Paramount Global
12.74
+2.91%
 
ROKU Roku, Inc.
61.74
+5.41%
 
WBD Warner Bros. Discovery, Inc.
8.44
-0.35%
 
AMC AMC Entertainment Holdings, Inc.
3.3900
-0.88%
 
LYV Live Nation Entertainment, Inc.
90.09
+1.85%
 
SIRI Sirius XM Holdings Inc.
3.1600
+0.96%
 
PARAA Paramount Global
23.12
+2.35%
 
TKO TKO Group Holdings, Inc.
95.66
+0.17%
 
CGX.TO Cineplex Inc.
8.32
+3.23%