U.S. Markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
173.65+2.48 (+1.45%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 11, 2020108.42108.90102.86105.51105.5124,771,300
Mar 10, 2020108.10111.58102.43111.46111.4624,083,700
Mar 09, 2020108.69110.43104.28104.35104.3526,233,600
Mar 06, 2020110.76115.87110.32115.27115.2722,899,600
Mar 05, 2020116.86116.96112.11113.98113.9822,397,200
Mar 04, 2020118.96119.24115.48119.18119.1813,842,100
Mar 03, 2020121.15121.78115.15116.45116.4519,529,700
Mar 02, 2020119.13119.98116.03119.98119.9821,775,900
Feb 28, 2020114.51118.31113.21117.65117.6535,453,800
Feb 27, 2020119.81122.90117.92118.04118.0430,827,500
Feb 26, 2020126.12128.37122.13123.36123.3631,195,900
Feb 25, 2020133.75133.94127.98128.19128.1921,032,500
Feb 24, 2020132.90134.44131.21133.01133.0119,336,500
Feb 21, 2020139.86139.88138.58138.97138.977,725,800
Feb 20, 2020141.63141.63138.85140.37140.375,981,700
Feb 19, 2020139.63141.87139.23141.30141.307,080,900
Feb 18, 2020139.02139.66138.10139.14139.148,214,900
Feb 14, 2020141.10141.28139.13139.54139.549,110,500
Feb 13, 2020141.17141.90140.82140.90140.907,543,100
Feb 12, 2020141.34142.22140.87141.85141.858,168,200
Feb 11, 2020142.85142.99140.46141.01141.0110,790,100
Feb 10, 2020141.03142.59140.46142.59142.598,162,100
Feb 07, 2020141.89141.99140.12141.02141.0210,948,900
Feb 06, 2020141.92143.95141.22142.70142.709,504,600
Feb 05, 2020146.60147.30138.57141.37141.3727,824,100
Feb 04, 2020145.49145.59143.25144.73144.7323,519,700
Feb 03, 2020139.79141.82139.75141.32141.3212,660,000
Jan 31, 2020138.40138.67137.06138.31138.3112,379,100
Jan 30, 2020135.09137.85134.83137.81137.8111,847,300
Jan 29, 2020138.60138.68135.79136.06136.069,382,700
Jan 28, 2020136.50138.93135.86138.37138.3710,390,000
Jan 27, 2020135.86137.73135.00135.90135.9012,831,800
Jan 24, 2020141.40142.25139.20140.08140.0813,076,300
Jan 23, 2020143.60143.61140.65142.20142.2011,082,000
Jan 22, 2020144.45144.79143.54144.01144.017,550,000
Jan 21, 2020144.24144.59143.01143.56143.569,250,200
Jan 17, 2020145.54145.64144.01144.33144.3310,355,300
Jan 16, 2020145.09145.43144.44145.12145.126,948,400
Jan 15, 2020145.71145.71143.93144.32144.326,818,200
Jan 14, 2020143.41146.72142.29145.20145.2014,839,100
Jan 13, 2020144.75144.75143.36143.88143.889,921,300
Jan 10, 2020145.30145.50144.26144.62144.625,152,500
Jan 09, 2020146.47146.63144.61144.83144.836,664,200
Jan 08, 2020145.49146.13144.82145.40145.406,984,200
Jan 07, 2020145.99146.87145.42145.70145.706,906,500
Jan 06, 2020145.54146.03144.31145.65145.658,262,500
Jan 03, 2020146.40147.90146.05146.50146.507,320,200
Jan 02, 2020145.29148.20145.10148.20148.209,502,100
Dec 31, 2019143.67144.77143.26144.63144.635,662,900
Dec 30, 2019145.75145.87143.40143.77143.776,602,800
Dec 27, 2019146.05146.51145.45145.75145.755,495,300
Dec 26, 2019145.40145.86145.17145.70145.704,422,000
Dec 24, 2019144.58145.43144.45145.29145.293,508,500
Dec 23, 2019145.91146.33144.33144.68144.689,314,000
Dec 20, 2019147.15147.88145.77146.88146.8812,629,900
Dec 19, 2019146.18146.80145.32146.15146.1510,243,900
Dec 18, 2019147.77147.95146.19146.26146.269,467,800
Dec 17, 2019148.10148.46147.62147.73147.738,776,100
Dec 16, 2019147.59148.65146.55148.46148.469,134,400
Dec 13, 2019147.43147.80146.31146.38146.389,350,100
Dec 13, 20190.88 Dividend
Dec 12, 2019147.92148.93147.25147.76146.887,748,300
Dec 11, 2019147.39147.89146.76147.59146.718,253,700
Dec 10, 2019145.26146.85145.05146.10145.237,084,100
Dec 09, 2019147.96148.51145.40146.21145.3411,515,000
Dec 06, 2019148.40148.61147.18147.66146.787,084,900
Dec 05, 2019148.69148.83147.10147.44146.567,363,300
Dec 04, 2019149.30149.33148.18148.28147.407,684,800
Dec 03, 2019147.74149.11146.87148.58147.709,273,800
Dec 02, 2019152.94152.97149.10150.62149.7210,351,000
Nov 29, 2019151.48152.47151.01151.58150.686,284,900
Nov 27, 2019152.30152.57151.15151.48150.586,155,400
Nov 26, 2019151.75153.41150.61151.64150.7424,949,900
Nov 25, 2019148.80150.21147.70149.69148.8011,316,800
Nov 22, 2019147.21149.44146.68148.29147.419,639,400
Nov 21, 2019147.16147.47146.26146.90146.036,241,400
Nov 20, 2019148.09148.99146.03146.93146.059,448,400
Nov 19, 2019148.18149.48146.80148.38147.5011,504,300
Nov 18, 2019144.75149.04143.69147.65146.7715,353,100
Nov 15, 2019147.14147.20144.21144.67143.8113,733,400
Nov 14, 2019148.00150.63146.28147.15146.2728,393,600
Nov 13, 2019138.58149.92136.84148.72147.8345,725,400
Nov 12, 2019138.03139.34136.74138.58137.7517,284,000
Nov 11, 2019137.50138.56136.21136.74135.9310,138,400
Nov 08, 2019140.22140.25136.74137.96137.1424,175,900
Nov 07, 2019132.35133.70131.75132.96132.1718,047,600
Nov 06, 2019131.60131.66130.66131.27130.499,132,500
Nov 05, 2019132.77132.77130.89131.45130.677,404,500
Nov 04, 2019134.12134.14132.47132.92132.137,631,800
Nov 01, 2019130.99132.80130.51132.75131.968,507,600
Oct 31, 2019129.53130.15128.75129.92129.159,628,300
Oct 30, 2019129.69130.31129.15129.60128.8310,880,000
Oct 29, 2019130.50130.77129.44129.48128.719,305,100
Oct 28, 2019131.45132.08130.14130.53129.758,940,300
Oct 25, 2019130.50131.76130.03130.90130.126,696,000
Oct 24, 2019131.52131.70129.63130.26129.485,746,300
Oct 23, 2019132.45132.68130.76131.13130.355,970,800
Oct 22, 2019133.15133.68132.10132.40131.619,291,600
Oct 21, 2019131.44131.73130.02130.26129.486,257,100
Oct 18, 2019132.37133.16130.89130.89130.118,694,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...