U.S. markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
176.02-2.33 (-1.31%)
At close: 4:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 26, 2020130.00132.60129.52132.18132.188,447,800
Aug 25, 2020130.83131.09129.31129.79129.795,494,400
Aug 24, 2020128.15130.88127.93130.69130.697,613,600
Aug 21, 2020127.72128.31127.23127.44127.446,064,700
Aug 20, 2020126.80128.45126.53128.12128.124,918,100
Aug 19, 2020129.25130.22127.43127.77127.777,624,200
Aug 18, 2020129.44129.59128.36128.92128.926,714,600
Aug 17, 2020130.10130.14128.54129.37129.377,492,200
Aug 14, 2020130.01131.08129.74130.53130.536,507,600
Aug 13, 2020130.64132.35130.45130.96130.966,468,600
Aug 12, 2020130.67133.00130.49131.79131.7912,204,200
Aug 11, 2020130.53132.76130.00130.49130.4913,885,700
Aug 10, 2020129.75131.32128.49128.79128.798,529,200
Aug 07, 2020130.22131.94128.66129.93129.9316,088,600
Aug 06, 2020126.96131.63125.61130.82130.8227,238,000
Aug 05, 2020123.37130.31123.28127.61127.6153,000,200
Aug 04, 2020115.96118.35115.76117.29117.2917,293,900
Aug 03, 2020116.17117.12115.35116.35116.3510,229,200
Jul 31, 2020115.22117.05114.12116.94116.949,601,000
Jul 30, 2020114.91116.29113.37115.66115.669,713,500
Jul 29, 2020116.22116.71115.11115.61115.619,496,500
Jul 28, 2020115.46116.84114.68116.18116.186,821,100
Jul 27, 2020117.20117.42115.68116.31116.319,413,000
Jul 24, 2020115.70118.21115.53117.61117.618,233,300
Jul 23, 2020118.86119.35117.01118.12118.127,255,800
Jul 22, 2020118.19119.30117.93119.03119.037,063,300
Jul 21, 2020118.05120.39117.66118.62118.628,946,300
Jul 20, 2020118.05118.49116.82117.79117.798,947,900
Jul 17, 2020118.90119.56117.06118.65118.659,843,500
Jul 16, 2020117.72119.99117.60119.43119.4310,210,100
Jul 15, 2020121.63122.09119.70120.90120.9015,314,200
Jul 14, 2020115.23119.08114.54118.66118.6612,425,100
Jul 13, 2020119.94120.13115.89116.22116.2215,620,200
Jul 10, 2020116.83119.44116.21119.34119.3414,207,900
Jul 09, 2020116.51117.85115.38116.81116.8113,582,900
Jul 08, 2020113.48117.13112.81116.66116.6613,629,500
Jul 07, 2020113.63115.08112.61113.63113.6310,836,500
Jul 06, 2020113.83114.53112.90114.43114.4311,933,400
Jul 02, 2020115.00115.10112.00112.18112.1810,312,000
Jul 01, 2020112.82115.60112.29113.01113.0111,930,900
Jun 30, 2020111.50112.05109.93111.51111.5110,565,900
Jun 29, 2020109.00111.57108.10111.52111.5212,584,300
Jun 26, 2020110.95111.20108.02109.10109.1015,270,900
Jun 25, 2020108.99111.51108.50111.36111.3617,240,400
Jun 24, 2020115.85116.00110.03112.07112.0722,252,500
Jun 23, 2020116.96117.45115.97116.59116.5910,187,600
Jun 22, 2020114.19116.19113.11115.92115.9212,868,000
Jun 19, 2020119.98120.12114.35114.35114.3523,496,300
Jun 18, 2020116.88118.53115.93118.37118.379,577,300
Jun 17, 2020118.64119.23117.14117.65117.658,921,600
Jun 16, 2020121.24121.50116.05118.44118.4412,951,200
Jun 15, 2020112.08118.12111.71117.08117.0814,156,400
Jun 12, 2020115.17117.00112.89115.49115.4918,361,900
Jun 11, 2020117.60118.00112.25112.64112.6426,078,800
Jun 10, 2020124.02124.10120.93122.18122.1811,497,100
Jun 09, 2020125.63125.79123.51123.89123.8910,882,800
Jun 08, 2020125.10127.44123.94127.28127.2813,858,100
Jun 05, 2020126.31127.82124.28124.82124.8216,581,600
Jun 04, 2020121.95124.50121.85123.69123.6914,195,100
Jun 03, 2020119.99122.45119.32122.18122.1812,584,300
Jun 02, 2020119.00119.85117.83118.75118.7510,753,100
Jun 01, 2020117.26119.65116.93118.77118.7710,538,300
May 29, 2020116.19117.75114.12117.30117.3017,745,100
May 28, 2020121.60121.98116.00116.75116.7518,606,000
May 27, 2020123.68123.78119.71121.53121.5319,345,400
May 26, 2020121.05122.51120.43120.95120.9516,466,400
May 22, 2020117.50118.57116.83118.02118.029,288,200
May 21, 2020119.34120.30116.50117.83117.8317,578,300
May 20, 2020116.42120.87116.04119.92119.9225,749,900
May 19, 2020115.10116.47113.42114.37114.3720,332,600
May 18, 2020114.47119.78114.47116.85116.8540,044,600
May 15, 2020104.98109.38104.27109.05109.0529,766,000
May 14, 2020101.98105.9299.66105.91105.9122,002,200
May 13, 2020104.50104.54101.60102.92102.9221,085,800
May 12, 2020109.06109.44104.49104.56104.5617,049,700
May 11, 2020108.40108.81106.41107.77107.7720,555,900
May 08, 2020109.05109.18106.63109.16109.1624,079,700
May 07, 2020101.85105.61101.83105.57105.5720,868,800
May 06, 2020101.48105.2798.86100.88100.8851,992,400
May 05, 2020101.51105.18100.90101.06101.0630,169,800
May 04, 2020102.01103.83100.55103.18103.1819,514,800
May 01, 2020106.36106.91104.47105.50105.5013,209,100
Apr 30, 2020109.44110.31106.86108.15108.1518,638,700
Apr 29, 2020109.94112.70108.56112.25112.2520,139,800
Apr 28, 2020108.79110.06105.98106.21106.2116,503,700
Apr 27, 2020102.00106.52101.61106.06106.0615,518,300
Apr 24, 2020101.78101.9299.52101.19101.1913,614,100
Apr 23, 2020100.65102.5399.46101.00101.0017,132,200
Apr 22, 2020101.80102.63100.89100.99100.9911,463,800
Apr 21, 2020100.01101.5199.13100.54100.5416,101,400
Apr 20, 2020103.58104.86102.00102.26102.2617,021,000
Apr 17, 2020106.21106.79104.35106.63106.6317,926,900
Apr 16, 2020103.53103.72100.89102.02102.0218,029,300
Apr 15, 2020104.39104.88102.70103.37103.3714,157,600
Apr 14, 2020105.50107.64103.90106.03106.0319,866,900
Apr 13, 2020104.71104.8799.61103.50103.5017,306,000
Apr 09, 2020107.92107.99103.53104.50104.5031,453,600
Apr 08, 2020100.53102.3598.65101.07101.0722,562,500
Apr 07, 2020104.86105.89100.25101.24101.2422,899,600
Apr 06, 202097.26100.1994.5299.5899.5820,407,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...