The Walt Disney Company (DIS.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD

Add to watchlist

11.97

+0.04

(+0.34%)

At close: 03:59PM EDT

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	11.96	12.00	11.88	11.98	11.98	59,561
Jun 20, 2024	11.72	11.93	11.72	11.93	11.93	59,236
Jun 19, 2024	12.00	12.00	11.65	11.78	11.78	16,484
Jun 18, 2024	11.84	11.89	11.79	11.87	11.87	46,328
Jun 17, 2024	11.80	11.92	11.79	11.87	11.87	51,613
Jun 14, 2024	11.62	11.74	11.62	11.68	11.68	29,991
Jun 13, 2024	11.75	11.83	11.66	11.71	11.71	67,647
Jun 12, 2024	11.90	11.91	11.75	11.83	11.83	19,347
Jun 11, 2024	11.98	12.03	11.79	11.78	11.78	45,499
Jun 10, 2024	11.81	12.01	11.78	12.00	12.00	127,087
Jun 07, 2024	11.84	11.98	11.78	11.90	11.90	244,664
Jun 06, 2024	11.80	11.90	11.80	11.82	11.82	87,176
Jun 05, 2024	12.00	12.00	11.85	11.89	11.89	46,640
Jun 04, 2024	12.01	12.09	11.93	12.09	12.09	18,670
Jun 03, 2024	12.16	12.16	12.00	12.04	12.04	79,571
May 31, 2024	11.86	12.16	11.86	12.15	12.15	51,459
May 30, 2024	11.88	11.94	11.85	11.92	11.92	17,252
May 29, 2024	11.96	11.96	11.80	11.82	11.82	37,564
May 28, 2024	11.89	12.02	11.83	11.97	11.97	37,349
May 27, 2024	11.94	11.99	11.94	11.94	11.94	5,677
May 24, 2024	11.85	11.96	11.85	11.94	11.94	106,834
May 23, 2024	12.03	12.08	11.75	11.80	11.80	71,866
May 22, 2024	12.10	12.15	12.05	12.06	12.06	34,283
May 21, 2024	12.09	12.13	12.03	12.08	12.08	59,659
May 17, 2024	12.20	12.20	12.08	12.10	12.10	19,760
May 16, 2024	12.11	12.18	12.06	12.13	12.13	41,328
May 15, 2024	12.42	12.42	11.90	12.05	12.05	192,667
May 14, 2024	12.30	12.36	12.30	12.33	12.33	382,923
May 13, 2024	12.43	12.50	12.37	12.39	12.39	45,601
May 10, 2024	12.50	12.52	12.37	12.38	12.38	69,581
May 09, 2024	12.30	12.42	12.30	12.37	12.37	214,048
May 08, 2024	12.27	12.48	12.26	12.35	12.35	248,242
May 07, 2024	12.62	12.66	12.23	12.37	12.37	211,288
May 06, 2024	13.38	13.71	13.38	13.67	13.67	96,537
May 03, 2024	13.30	13.37	13.30	13.35	13.35	13,435
May 02, 2024	13.12	13.22	12.98	13.19	13.19	12,538
May 01, 2024	13.07	13.07	12.96	12.96	12.96	19,792
Apr 30, 2024	13.07	13.09	13.00	13.01	13.01	18,160
Apr 29, 2024	13.22	13.35	13.12	13.13	13.13	68,626
Apr 26, 2024	13.08	13.25	13.08	13.23	13.23	34,154
Apr 25, 2024	13.12	13.24	12.97	13.21	13.21	17,001
Apr 24, 2024	13.30	13.37	13.30	13.35	13.35	15,295
Apr 23, 2024	13.19	13.39	13.19	13.33	13.33	29,089
Apr 22, 2024	13.38	13.38	13.12	13.12	13.12	32,487
Apr 19, 2024	13.02	13.21	13.02	13.21	13.21	41,000
Apr 18, 2024	13.23	13.37	13.19	13.16	13.16	29,983
Apr 17, 2024	13.32	13.38	13.26	13.26	13.26	29,077
Apr 16, 2024	13.17	13.40	13.17	13.39	13.39	15,226
Apr 15, 2024	13.42	13.51	13.24	13.24	13.24	175,449
Apr 12, 2024	13.62	13.63	13.36	13.37	13.37	37,610
Apr 11, 2024	13.78	13.88	13.67	13.76	13.76	41,440
Apr 10, 2024	13.70	13.79	13.68	13.76	13.76	48,838
Apr 09, 2024	13.83	13.91	13.77	13.83	13.83	24,797
Apr 08, 2024	13.91	13.91	13.74	13.76	13.76	30,720
Apr 05, 2024	13.65	13.93	13.65	13.91	13.91	64,460
Apr 04, 2024	14.00	14.09	13.73	13.73	13.73	103,325
Apr 03, 2024	14.39	14.51	13.90	13.96	13.96	120,365
Apr 02, 2024	14.20	14.50	14.13	14.45	14.45	77,896
Apr 01, 2024	14.27	14.37	14.19	14.28	14.28	157,548
Mar 28, 2024	14.26	14.51	14.24	14.37	14.37	88,186
Mar 27, 2024	14.19	14.32	14.10	14.21	14.21	46,302
Mar 26, 2024	14.08	14.13	13.90	14.10	14.10	50,867
Mar 25, 2024	13.69	14.02	13.69	14.03	14.03	85,889
Mar 22, 2024	13.76	13.80	13.62	13.62	13.62	35,294
Mar 21, 2024	13.76	13.78	13.63	13.71	13.71	66,016
Mar 20, 2024	13.48	13.69	13.45	13.69	13.69	84,177
Mar 19, 2024	13.27	13.53	13.27	13.46	13.46	131,581
Mar 18, 2024	13.22	13.44	13.22	13.37	13.37	138,507
Mar 15, 2024	13.07	13.25	13.07	13.14	13.14	54,611
Mar 14, 2024	13.15	13.17	12.89	13.17	13.17	69,083
Mar 13, 2024	13.27	13.40	13.23	13.23	13.23	69,578
Mar 12, 2024	13.20	13.25	13.13	13.23	13.23	90,940
Mar 11, 2024	12.92	13.26	12.92	13.21	13.21	37,683
Mar 08, 2024	12.86	13.04	12.85	12.96	12.96	75,339
Mar 07, 2024	12.95	13.05	12.84	12.97	12.97	49,411
Mar 06, 2024	13.30	13.31	12.86	12.95	12.95	81,515
Mar 05, 2024	13.37	13.53	13.19	13.28	13.28	254,738
Mar 04, 2024	13.18	13.41	13.16	13.37	13.37	137,470
Mar 01, 2024	13.14	13.18	13.06	13.18	13.18	74,108
Feb 29, 2024	13.04	13.22	13.04	13.13	13.13	45,011
Feb 28, 2024	12.83	13.05	12.80	13.04	13.04	64,932
Feb 27, 2024	12.60	12.87	12.60	12.88	12.88	35,350
Feb 26, 2024	12.66	12.77	12.64	12.66	12.66	30,600
Feb 23, 2024	12.61	12.67	12.45	12.66	12.66	98,598
Feb 22, 2024	12.66	12.73	12.63	12.66	12.66	61,025
Feb 21, 2024	12.82	12.82	12.60	12.66	12.66	48,019
Feb 20, 2024	13.06	13.06	12.84	12.84	12.84	65,579
Feb 16, 2024	13.14	13.21	13.08	13.13	13.13	28,437
Feb 15, 2024	13.02	13.26	13.02	13.21	13.21	98,765
Feb 14, 2024	13.00	13.14	12.90	13.14	13.14	192,217
Feb 13, 2024	12.68	13.00	12.68	12.98	12.98	67,245
Feb 12, 2024	12.70	13.05	12.70	12.86	12.86	88,804
Feb 09, 2024	12.92	12.92	12.67	12.73	12.73	148,555
Feb 08, 2024	12.54	13.25	12.54	12.98	12.98	419,651
Feb 07, 2024	11.48	11.67	11.40	11.67	11.67	134,284
Feb 06, 2024	11.43	11.68	11.40	11.68	11.68	118,157
Feb 05, 2024	11.43	11.45	11.36	11.39	11.39	60,439
Feb 02, 2024	11.33	11.46	11.28	11.43	11.43	80,366
Feb 01, 2024	11.39	11.50	11.29	11.46	11.46	238,861
Jan 31, 2024	11.36	11.45	11.27	11.27	11.27	119,055
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD87,770.43-288.37(-0.33%)

The Walt Disney Company (DIS.NE)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
87,770.43
-288.37(-0.33%)