Canada markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
112.73-0.04 (-0.04%)
At close: 04:02PM EDT
112.71 -0.02 (-0.02%)
After hours: 07:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024111.85113.02111.32112.73112.736,296,500
Apr 25, 2024111.22112.89110.39112.77112.778,045,900
Apr 24, 2024113.14114.18113.14113.92113.926,157,200
Apr 23, 2024112.83114.24112.80113.71113.716,839,300
Apr 22, 2024113.10113.64111.75111.99111.996,901,700
Apr 19, 2024111.72112.72111.08112.61112.619,407,800
Apr 18, 2024113.18114.25112.19112.43112.438,235,600
Apr 17, 2024114.00114.21112.89112.94112.947,379,000
Apr 16, 2024112.82114.50112.52113.88113.889,291,400
Apr 15, 2024114.88115.55112.77112.95112.959,637,100
Apr 12, 2024116.39116.70113.73114.01114.0112,146,000
Apr 11, 2024117.59118.28116.37117.15117.156,559,400
Apr 10, 2024116.60117.56116.37117.19117.196,746,300
Apr 09, 2024117.38118.51116.89117.97117.977,455,400
Apr 08, 2024118.02118.52116.82117.35117.356,266,000
Apr 05, 2024116.60118.86116.30118.38118.389,651,500
Apr 04, 2024119.22120.19116.96117.09117.0913,815,400
Apr 03, 2024122.27123.69118.38118.98118.9822,480,400
Apr 02, 2024120.22123.53120.16122.82122.8215,517,100
Apr 01, 2024122.06122.40120.78121.53121.538,419,700
Mar 28, 2024121.25123.74121.20122.36122.3615,367,400
Mar 27, 2024120.96122.03120.02120.98120.9810,782,800
Mar 26, 2024119.63120.40118.19119.93119.9311,870,000
Mar 25, 2024116.97119.41116.87119.36119.3612,103,600
Mar 22, 2024116.92117.66115.84115.87115.877,133,800
Mar 21, 2024116.99117.36115.86116.70116.7010,353,500
Mar 20, 2024114.61116.51114.36116.46116.4611,699,600
Mar 19, 2024113.41115.17113.24114.51114.5110,999,700
Mar 18, 2024112.29114.43112.29113.85113.8511,820,800
Mar 15, 2024111.60112.96111.40111.95111.9515,362,600
Mar 14, 2024111.74112.35109.51112.06112.0610,520,500
Mar 13, 2024112.74114.13112.44112.50112.507,267,900
Mar 12, 2024112.52112.95111.64112.46112.468,085,000
Mar 11, 2024110.09112.91110.03112.31112.318,794,300
Mar 08, 2024110.18111.31109.34110.32110.3210,004,800
Mar 07, 2024110.70111.08109.20110.18110.188,609,300
Mar 06, 2024113.08113.30109.25110.06110.0614,743,900
Mar 05, 2024113.61115.19112.27112.87112.8714,929,600
Mar 04, 2024112.67114.13111.80113.69113.6911,558,900
Mar 01, 2024111.44112.15111.03111.95111.957,240,100
Feb 29, 2024111.14112.75110.97111.58111.5811,658,300
Feb 28, 2024108.78111.04108.66110.80110.8010,773,000
Feb 27, 2024107.78109.58107.78109.42109.427,595,000
Feb 26, 2024107.52108.76107.38107.68107.688,694,200
Feb 23, 2024107.57108.00105.83107.74107.7411,724,000
Feb 22, 2024107.99108.49107.41107.64107.649,266,200
Feb 21, 2024108.48109.22107.24107.67107.6710,454,400
Feb 20, 2024110.85111.13109.35109.44109.449,770,900
Feb 16, 2024112.02112.56111.16111.60111.608,779,400
Feb 15, 2024111.08112.92111.08112.45112.459,961,900
Feb 14, 2024110.58111.68109.67111.56111.5611,405,500
Feb 13, 2024108.28110.65108.21110.46110.4614,594,500
Feb 12, 2024107.88111.06107.83109.29109.2913,424,000
Feb 09, 2024109.60110.15107.69108.39108.3921,509,100
Feb 08, 2024107.08112.77106.80110.54110.5460,558,400
Feb 07, 202497.3999.2896.6499.1499.1428,886,300
Feb 06, 202496.9299.3296.7999.2999.2916,455,500
Feb 05, 202496.7097.3796.4996.6596.6511,679,300
Feb 02, 202496.2897.4195.8297.1397.139,319,100
Feb 01, 202496.3797.9395.9097.0697.068,484,800
Jan 31, 202496.4297.5795.8196.0596.059,592,300
Jan 30, 202496.5297.5496.0196.9496.949,139,600
Jan 29, 202495.4297.5095.0097.4997.4913,422,200
Jan 26, 202495.0095.5394.7095.3695.367,812,800
Jan 25, 202493.9294.9493.7594.8694.868,661,600
Jan 24, 202494.4295.2593.2693.5093.5010,454,900
Jan 23, 202495.4395.8993.1893.7793.7711,559,400
Jan 22, 202492.8795.2392.8795.0895.0815,119,400
Jan 19, 202492.3293.5891.6393.0693.0619,782,400
Jan 18, 202490.6692.5190.4192.2192.2112,203,200
Jan 17, 202492.5893.7690.1090.3490.3415,735,200
Jan 16, 202490.2993.0989.4693.0593.0516,780,900
Jan 12, 202489.6590.8389.6590.3590.3511,912,800
Jan 11, 202489.3989.7888.6989.4589.459,642,200
Jan 10, 202489.8289.8288.8889.2989.2915,091,600
Jan 09, 202491.0591.1089.6089.6789.6711,255,100
Jan 08, 202491.5591.9491.0091.5591.5511,103,700
Jan 05, 202490.4191.3290.3690.9090.909,084,400
Jan 04, 202491.9491.9490.0090.5690.5612,087,400
Jan 03, 202490.2392.0890.0091.6591.6511,929,800
Jan 02, 202490.1091.4889.7390.7190.7110,587,600
Dec 29, 202390.1290.6089.8690.2990.299,201,300
Dec 28, 202390.0990.9889.9790.4090.408,479,600
Dec 27, 202390.9190.9490.0490.3890.3811,123,500
Dec 26, 202390.8491.2790.6090.9590.958,086,900
Dec 22, 202391.6292.2490.7591.0291.029,411,500
Dec 21, 202391.9392.0891.0692.0292.0213,037,200
Dec 20, 202393.2494.2791.2591.2791.2713,060,600
Dec 19, 202392.6493.9992.6193.9393.938,804,000
Dec 18, 202392.7093.7192.7092.8692.869,083,600
Dec 15, 202393.0593.9592.9393.4693.4617,545,700
Dec 14, 202393.2194.8393.2193.9493.9412,439,300
Dec 13, 202391.1792.8790.7892.8392.8310,173,200
Dec 12, 202392.1292.2090.8691.0791.0713,218,400
Dec 11, 202392.7393.0891.9792.2092.2010,811,000
Dec 08, 202392.0693.5492.0692.8292.829,495,200
Dec 08, 20230.3 Dividend
Dec 07, 202391.8093.3991.6592.3592.0510,264,700
Dec 06, 202391.1192.5590.6291.5091.2010,462,000
Dec 05, 202391.6191.7889.9390.7990.5012,357,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...