The Walt Disney Co (0QZO.IL)
IOB - IOB Delayed Price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| May 02, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| May 01, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| Apr 30, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| Apr 29, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| Apr 26, 2024 | 112.13 | 113.01 | 111.41 | 112.10 | 112.10 | 10,628 |
| Apr 25, 2024 | 111.60 | 112.60 | 110.38 | 111.80 | 111.80 | 13,519 |
| Apr 24, 2024 | 113.24 | 113.99 | 113.14 | 113.50 | 113.50 | 15,189 |
| Apr 23, 2024 | 111.95 | 114.21 | 111.95 | 113.30 | 113.30 | 33,343 |
| Apr 22, 2024 | 112.61 | 113.62 | 111.79 | 112.10 | 112.10 | 47,390 |
| Apr 19, 2024 | 111.47 | 112.52 | 111.05 | 111.80 | 111.80 | 26,653 |
| Apr 18, 2024 | 113.04 | 114.24 | 112.68 | 113.80 | 113.80 | 11,873 |
| Apr 17, 2024 | 114.00 | 114.21 | 113.04 | 113.70 | 113.70 | 13,033 |
| Apr 16, 2024 | 112.40 | 114.48 | 112.40 | 114.00 | 114.00 | 413,715 |
| Apr 15, 2024 | 113.83 | 115.53 | 112.96 | 114.00 | 114.00 | 23,471 |
| Apr 12, 2024 | 116.07 | 116.61 | 113.74 | 114.40 | 114.40 | 19,082 |
| Apr 11, 2024 | 117.13 | 118.22 | 116.39 | 116.60 | 116.60 | 10,384 |
| Apr 10, 2024 | 116.85 | 117.54 | 116.35 | 117.30 | 117.30 | 7,166 |
| Apr 09, 2024 | 117.32 | 118.51 | 116.90 | 117.90 | 117.90 | 11,806 |
| Apr 08, 2024 | 118.25 | 118.46 | 116.84 | 117.10 | 117.10 | 845,183 |
| Apr 05, 2024 | 116.65 | 118.84 | 116.30 | 118.20 | 118.20 | 15,785 |
| Apr 04, 2024 | 118.40 | 120.15 | 118.40 | 120.00 | 120.00 | 16,555 |
| Apr 03, 2024 | 120.00 | 123.62 | 120.00 | 122.50 | 122.50 | 30,722 |
| Apr 02, 2024 | 120.00 | 121.93 | 120.00 | 121.40 | 121.40 | 58,289 |
| Mar 28, 2024 | 121.26 | 123.69 | 121.10 | 122.75 | 122.75 | 30,220 |
| Mar 27, 2024 | 120.96 | 122.00 | 120.03 | 120.25 | 120.25 | 29,217 |
| Mar 26, 2024 | 119.45 | 120.21 | 118.22 | 118.75 | 118.75 | 34,769 |
| Mar 25, 2024 | 116.92 | 119.39 | 116.61 | 118.50 | 118.50 | 28,593 |
| Mar 22, 2024 | 117.10 | 117.67 | 115.87 | 116.25 | 116.25 | 16,485 |
| Mar 21, 2024 | 117.00 | 117.33 | 115.86 | 116.50 | 116.50 | 18,330 |
| Mar 20, 2024 | 114.77 | 116.11 | 114.40 | 115.75 | 115.75 | 17,551 |
| Mar 19, 2024 | 113.58 | 115.15 | 113.28 | 114.75 | 114.75 | 13,370 |
| Mar 18, 2024 | 112.93 | 114.41 | 112.34 | 114.25 | 114.25 | 19,784 |
| Mar 15, 2024 | 111.96 | 112.94 | 111.42 | 112.25 | 112.25 | 13,648 |
| Mar 14, 2024 | 111.94 | 112.33 | 109.52 | 111.00 | 111.00 | 19,147 |
| Mar 13, 2024 | 113.00 | 114.11 | 112.58 | 113.00 | 113.00 | 13,489 |
| Mar 12, 2024 | 112.30 | 112.93 | 111.66 | 112.00 | 112.00 | 12,333 |
| Mar 11, 2024 | 110.33 | 112.89 | 110.23 | 112.50 | 112.50 | 27,129 |
| Mar 08, 2024 | 109.96 | 111.29 | 109.34 | 110.50 | 110.50 | 112,918 |
| Mar 07, 2024 | 110.00 | 111.25 | 109.20 | 109.50 | 109.50 | 19,422 |
| Mar 06, 2024 | 113.14 | 113.34 | 109.28 | 111.00 | 111.00 | 58,494 |
| Mar 05, 2024 | 113.91 | 115.12 | 112.32 | 113.75 | 113.75 | 32,170 |
| Mar 04, 2024 | 111.70 | 113.86 | 111.70 | 112.50 | 112.50 | 87,979 |
| Mar 01, 2024 | 111.64 | 112.15 | 111.03 | 111.50 | 111.50 | 17,338 |
| Feb 29, 2024 | 111.31 | 112.75 | 110.97 | 111.50 | 111.50 | 10,477 |
| Feb 28, 2024 | 108.83 | 110.98 | 108.62 | 110.50 | 110.50 | 22,458 |
| Feb 27, 2024 | 107.75 | 109.05 | 107.71 | 108.50 | 108.50 | 16,743 |
| Feb 26, 2024 | 107.74 | 108.76 | 107.39 | 106.50 | 106.50 | 438,215 |
| Feb 23, 2024 | 107.60 | 108.50 | 105.84 | 106.50 | 106.50 | 27,389 |
| Feb 22, 2024 | 108.00 | 108.49 | 107.72 | 108.00 | 108.00 | 22,323 |
| Feb 21, 2024 | 108.81 | 109.17 | 107.44 | 108.25 | 108.25 | 22,452 |
| Feb 20, 2024 | 110.85 | 110.99 | 109.54 | 110.50 | 110.50 | 35,934 |
| Feb 19, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Feb 16, 2024 | 112.45 | 112.51 | 111.16 | 112.00 | 112.00 | 57,646 |
| Feb 15, 2024 | 111.45 | 112.90 | 111.08 | 112.25 | 112.25 | 39,789 |
| Feb 14, 2024 | 110.93 | 111.38 | 109.70 | 110.25 | 110.25 | 34,593 |
| Feb 13, 2024 | 109.00 | 110.60 | 107.70 | 109.75 | 109.75 | 41,625 |
| Feb 12, 2024 | 107.73 | 111.06 | 107.73 | 110.50 | 110.50 | 51,067 |
| Feb 09, 2024 | 109.57 | 110.09 | 107.70 | 108.00 | 108.00 | 49,171 |
| Feb 08, 2024 | 105.05 | 112.76 | 105.01 | 108.00 | 108.00 | 219,505 |
| Feb 07, 2024 | 97.28 | 99.83 | 96.77 | 97.95 | 97.95 | 39,380 |
| Feb 06, 2024 | 97.14 | 99.18 | 96.65 | 97.85 | 97.85 | 2,385,377 |
| Feb 05, 2024 | 96.54 | 97.35 | 96.50 | 97.00 | 97.00 | 36,938 |
| Feb 02, 2024 | 96.80 | 97.20 | 95.83 | 96.70 | 96.70 | 14,332 |
| Feb 01, 2024 | 96.42 | 97.90 | 95.90 | 96.00 | 96.00 | 14,084 |
| Jan 31, 2024 | 96.51 | 97.50 | 96.34 | 96.70 | 96.70 | 23,034 |
| Jan 30, 2024 | 97.49 | 97.49 | 96.03 | 96.70 | 96.70 | 1,146,181 |
| Jan 29, 2024 | 95.35 | 96.81 | 95.00 | 95.90 | 95.90 | 29,804 |
| Jan 26, 2024 | 94.86 | 95.51 | 94.69 | 95.40 | 95.40 | 31,320 |
| Jan 25, 2024 | 94.07 | 94.77 | 93.77 | 94.10 | 94.10 | 23,052 |
| Jan 24, 2024 | 93.92 | 95.15 | 93.35 | 94.00 | 94.00 | 23,028 |
| Jan 23, 2024 | 95.48 | 95.88 | 93.17 | 93.40 | 93.40 | 656,862 |
| Jan 22, 2024 | 93.10 | 95.17 | 92.98 | 94.10 | 94.10 | 32,294 |
| Jan 19, 2024 | 91.85 | 93.57 | 91.65 | 92.00 | 92.00 | 24,621 |
| Jan 18, 2024 | 90.69 | 92.51 | 90.40 | 91.60 | 91.60 | 19,943 |
| Jan 17, 2024 | 92.66 | 93.74 | 90.11 | 91.60 | 91.60 | 22,521 |
| Jan 16, 2024 | 90.24 | 92.07 | 89.49 | 91.00 | 91.00 | 26,423 |
| Jan 15, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
| Jan 12, 2024 | 89.83 | 90.80 | 89.67 | 90.40 | 90.40 | 17,003 |
| Jan 11, 2024 | 89.01 | 89.47 | 88.67 | 88.80 | 88.80 | 15,262 |
| Jan 10, 2024 | 89.66 | 89.69 | 88.89 | 89.40 | 89.40 | 17,050 |
| Jan 09, 2024 | 91.55 | 91.09 | 90.01 | 90.60 | 90.60 | 121,678 |
| Jan 08, 2024 | 91.18 | 91.90 | 91.03 | 91.20 | 91.20 | 14,727 |
| Jan 05, 2024 | 90.50 | 91.31 | 90.36 | 90.90 | 90.90 | 8,732 |
| Jan 04, 2024 | 91.76 | 91.82 | 90.00 | 90.40 | 90.40 | 33,790 |
| Jan 03, 2024 | 90.14 | 91.59 | 90.00 | 90.80 | 90.80 | 24,700 |
| Jan 02, 2024 | 90.13 | 91.47 | 89.72 | 90.60 | 90.60 | 37,950 |
| Dec 29, 2023 | 90.07 | 90.58 | 89.86 | 90.40 | 90.40 | 12,087 |
| Dec 28, 2023 | 89.99 | 90.95 | 89.99 | 90.60 | 90.60 | 22,515 |
| Dec 27, 2023 | 90.88 | 90.88 | 90.14 | 91.90 | 91.90 | 14,257 |
| Dec 22, 2023 | 91.78 | 92.24 | 90.90 | 91.90 | 91.90 | 18,093 |
| Dec 21, 2023 | 91.71 | 91.93 | 91.06 | 93.80 | 93.80 | 23,894 |
| Dec 20, 2023 | 93.97 | 94.27 | 92.88 | 93.80 | 93.80 | 189,536 |
| Dec 19, 2023 | 92.80 | 93.72 | 92.61 | 93.80 | 93.80 | 25,596 |
| Dec 18, 2023 | 92.96 | 93.68 | 92.81 | 93.80 | 93.80 | 13,447 |
| Dec 15, 2023 | 93.37 | 93.94 | 92.94 | 93.80 | 93.80 | 14,023 |
| Dec 14, 2023 | 93.20 | 94.83 | 93.20 | 94.10 | 94.10 | 32,294 |
| Dec 13, 2023 | 91.20 | 92.10 | 90.78 | 92.70 | 92.70 | 274,875 |
| Dec 12, 2023 | 92.19 | 92.20 | 91.12 | 92.70 | 92.70 | 27,041 |
| Dec 11, 2023 | 92.96 | 93.08 | 92.17 | 92.70 | 92.70 | 15,556 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.