Advertisement
U.S. markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
107.74+0.10 (+0.09%)
At close: 04:01PM EST
107.79 +0.05 (+0.05%)
After hours: 07:59PM EST
Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 10, 202390.1390.1686.9488.2787.9825,175,700
Nov 09, 202387.8491.2187.6090.3490.0551,062,700
Nov 08, 202384.1484.9283.9584.5084.2326,942,600
Nov 07, 202384.1684.6883.9584.5984.3210,540,200
Nov 06, 202385.0885.8083.5984.0283.7514,160,900
Nov 03, 202384.1785.9384.1685.0784.7911,322,700
Nov 02, 202381.8583.3081.8283.2983.0211,518,500
Nov 01, 202381.5381.5880.1881.0780.819,093,000
Oct 31, 202380.6981.6780.3381.5981.328,672,200
Oct 30, 202379.7280.9379.5380.6880.4210,291,200
Oct 27, 202379.7581.0379.2379.3379.0710,300,600
Oct 26, 202380.0880.6179.4279.7879.5211,651,000
Oct 25, 202382.1382.5580.5280.5980.339,372,500
Oct 24, 202383.4184.2081.7482.5682.2911,499,500
Oct 23, 202382.0884.0380.9183.1082.8310,772,500
Oct 20, 202382.9083.4482.6182.6582.3810,425,200
Oct 19, 202385.2685.2783.1783.2582.9814,316,800
Oct 18, 202385.6986.2684.6084.6884.4010,047,000
Oct 17, 202385.3586.2985.3186.2085.929,985,700
Oct 16, 202384.3185.9384.3185.7185.4310,275,100
Oct 13, 202383.9484.5883.3884.3584.0810,808,000
Oct 12, 202384.8385.0783.5184.3584.089,554,900
Oct 11, 202385.3785.7284.2684.8584.579,499,200
Oct 10, 202384.7985.2983.9384.9984.719,450,600
Oct 09, 202384.3084.8883.1384.7084.4213,604,400
Oct 06, 202381.0583.5380.4982.9482.6715,375,100
Oct 05, 202379.1080.9478.8880.8180.5515,466,600
Oct 04, 202379.6179.7978.7379.3279.0612,010,500
Oct 03, 202381.2581.8979.4679.5479.2812,586,200
Oct 02, 202380.9281.7780.7981.6781.409,128,100
Sep 29, 202380.6681.3380.4181.0580.7911,257,600
Sep 28, 202380.2880.9279.6580.1379.8712,229,800
Sep 27, 202380.1280.5679.2279.9079.6414,662,500
Sep 26, 202380.5080.7479.7980.0579.7914,867,900
Sep 25, 202381.5681.7780.5681.0180.7511,034,400
Sep 22, 202382.9183.3581.2081.2580.9911,495,300
Sep 21, 202382.0683.6781.9282.7382.4614,364,200
Sep 20, 202382.0383.2081.6482.5682.2912,715,200
Sep 19, 202383.9284.7981.7181.9481.6721,478,900
Sep 18, 202385.2485.9284.9885.0284.7411,894,200
Sep 15, 202385.2286.1984.6185.5885.3021,598,500
Sep 14, 202384.0084.7483.0484.4884.2122,371,900
Sep 13, 202383.3584.0583.1283.4883.219,772,700
Sep 12, 202383.0384.6782.5783.6883.4116,594,600
Sep 11, 202381.9483.8581.1782.5282.2526,579,100
Sep 08, 202380.5481.6780.1781.5881.3116,220,900
Sep 07, 202380.8280.8579.7580.5780.3114,768,000
Sep 06, 202380.7982.0980.5380.9880.7215,518,500
Sep 05, 202381.4282.3981.1881.1980.9312,741,700
Sep 01, 202382.1182.2380.5381.6481.3727,667,400
Aug 31, 202384.4684.6183.6483.6883.4110,448,000
Aug 30, 202384.4084.6883.8384.2884.0111,816,600
Aug 29, 202383.7984.5583.7384.4084.1311,210,700
Aug 28, 202383.8384.6983.5384.1683.8912,166,400
Aug 25, 202383.0783.6582.4683.3683.0916,050,900
Aug 24, 202385.5185.9582.4682.4782.2027,531,000
Aug 23, 202385.8186.3385.6485.8385.557,576,000
Aug 22, 202385.7186.0985.3785.7985.519,845,900
Aug 21, 202385.8186.2585.4185.8885.6011,215,000
Aug 18, 202385.3786.7285.3785.9685.6812,353,900
Aug 17, 202386.9286.9685.8085.9285.6414,206,000
Aug 16, 202386.5487.0686.0886.3586.0712,182,700
Aug 15, 202387.9988.2386.8987.0686.7813,677,900
Aug 14, 202388.9989.3087.9988.8188.5213,676,400
Aug 11, 202391.3291.3588.8689.0288.7321,925,700
Aug 10, 202389.9792.5387.7591.7691.4656,716,800
Aug 09, 202389.2089.5687.0487.4987.2132,517,900
Aug 08, 202386.5088.3386.1088.1387.8416,767,900
Aug 07, 202386.6687.2385.9986.8386.5510,818,400
Aug 04, 202385.9487.1185.4586.3086.0211,516,900
Aug 03, 202385.8286.4685.4585.4985.2114,145,400
Aug 02, 202388.2688.3386.2686.3086.0215,162,700
Aug 01, 202389.1289.7388.4689.0388.7413,717,500
Jul 31, 202387.0089.3686.8888.8988.6020,837,800
Jul 28, 202385.8686.5885.4586.1385.8513,638,300
Jul 27, 202386.6086.8885.1985.3685.0816,691,400
Jul 26, 202385.6786.2785.4585.8685.5814,983,700
Jul 25, 202385.7386.3185.1685.6385.3515,335,400
Jul 24, 202387.4987.9686.5586.6086.3213,911,900
Jul 21, 202386.3087.9085.8887.1886.9019,864,200
Jul 20, 202386.8487.1886.0386.2185.9315,277,500
Jul 19, 202386.2087.8986.1987.0486.7617,177,000
Jul 18, 202385.5187.3085.3185.9585.6721,915,500
Jul 17, 202388.4288.4985.3085.5685.2834,503,400
Jul 14, 202390.4190.4988.4288.6288.3317,734,200
Jul 13, 202390.5590.8189.0890.4790.1815,325,500
Jul 12, 202390.1190.7189.5790.1589.8614,912,100
Jul 11, 202388.2089.5988.1589.4989.2013,735,500
Jul 10, 202388.2588.6887.8688.1087.8113,642,600
Jul 07, 202388.3189.7388.0888.6488.359,690,800
Jul 06, 202388.6788.8387.7888.7488.4512,084,600
Jul 05, 202390.1190.3989.2589.7989.5011,028,800
Jul 03, 202389.1290.9588.9190.5090.217,979,500
Jun 30, 202389.1889.6088.6189.2888.9912,826,200
Jun 29, 202387.8089.1287.3488.9588.6613,402,600
Jun 28, 202389.3989.4088.5388.8388.5412,118,300
Jun 27, 202388.9089.6688.4989.0688.7710,032,700
Jun 26, 202388.0489.4987.7788.7088.4113,132,700
Jun 23, 202388.0288.4087.6188.1087.8113,538,000
Jun 22, 202388.4489.1988.1288.4988.2010,915,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...