DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 199415.7815.8713.4413.8110.4482,860,100
Feb 01, 199415.5415.9914.7215.7811.9472,332,100
Jan 04, 19940.02039 Dividend
Jan 01, 199414.0215.9113.7315.5411.73104,167,100
Dec 01, 199313.3614.9213.3614.0210.5883,797,400
Nov 01, 199314.1414.4312.4513.119.90105,859,800
Oct 06, 19930.02039 Dividend
Oct 01, 199312.4114.7212.2114.1410.66126,515,300
Sep 01, 199312.9113.6112.3312.419.36102,845,000
Aug 01, 199312.3313.4011.9212.919.7382,956,600
Jul 02, 19930.02039 Dividend
Jul 01, 199313.4013.4811.8412.339.28123,958,700
Jun 01, 199314.4714.6313.2813.4010.0964,236,100
May 01, 199313.4014.7212.5814.4710.8990,155,600
Apr 05, 19930.02039 Dividend
Apr 01, 199314.6314.8412.8713.4010.0773,416,000
Mar 01, 1993------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.