Canada markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.80-0.64 (-0.63%)
At close: 04:03PM EDT
100.81 +0.01 (+0.01%)
After hours: 07:10PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 2022100.04101.2298.70100.80100.807,375,228
Oct 04, 202298.68101.5298.23101.44101.4410,229,000
Oct 03, 202295.7397.7894.5097.1397.139,468,400
Sept 30, 202296.5097.4894.2894.3394.3312,070,100
Sept 29, 202298.5398.6096.2397.4597.459,435,100
Sept 28, 202295.7999.8795.4599.4099.4012,895,500
Sept 27, 202299.5399.6495.4395.8595.8513,360,200
Sept 26, 202298.95100.6698.0698.1298.129,760,500
Sept 23, 2022100.62101.1898.0299.5099.5011,969,400
Sept 22, 2022104.21104.66102.02102.16102.1610,953,400
Sept 21, 2022107.39108.04104.49104.49104.499,776,400
Sept 20, 2022108.28108.41106.86107.57107.576,957,400
Sept 19, 2022107.53109.22107.04109.17109.177,979,500
Sept 16, 2022109.21109.58106.96108.25108.2515,974,100
Sept 15, 2022112.39114.41110.71110.77110.779,739,800
Sept 14, 2022111.85112.74109.88112.50112.508,610,400
Sept 13, 2022113.05113.82111.17111.76111.7610,504,600
Sept 12, 2022116.14117.49115.27116.39116.397,923,400
Sept 09, 2022113.27115.53113.19115.18115.189,563,100
Sept 08, 2022111.07112.99110.36112.33112.338,443,300
Sept 07, 2022109.87112.96109.87112.69112.698,193,900
Sept 06, 2022111.77111.78108.52110.09110.099,537,300
Sept 02, 2022113.05113.89110.84111.20111.208,454,500
Sept 01, 2022111.79112.59110.03112.53112.537,718,700
Aug 31, 2022112.87113.75111.85112.08112.087,353,000
Aug 30, 2022114.28114.75111.45112.43112.438,060,000
Aug 29, 2022112.54114.47112.41113.53113.536,882,700
Aug 26, 2022117.47118.37113.89114.07114.077,807,400
Aug 25, 2022117.02117.77116.11117.46117.466,920,900
Aug 24, 2022114.67117.16114.10116.41116.417,840,500
Aug 23, 2022115.98116.37114.62114.86114.867,180,700
Aug 22, 2022117.70118.21115.69115.94115.9411,575,800
Aug 19, 2022121.25121.39119.48120.14120.148,702,500
Aug 18, 2022123.01123.13121.71122.67122.677,343,900
Aug 17, 2022123.45124.48122.57122.81122.819,140,900
Aug 16, 2022124.73126.48123.45124.96124.9614,607,300
Aug 15, 2022121.00125.96120.99124.26124.2624,628,300
Aug 12, 2022119.00121.61118.92121.57121.5721,964,800
Aug 11, 2022122.21123.27117.33117.69117.6950,375,000
Aug 10, 2022112.48112.67109.91112.43112.4326,398,700
Aug 09, 2022109.22109.22107.03108.13108.138,776,500
Aug 08, 2022108.21111.23107.90109.11109.1113,025,900
Aug 05, 2022106.81107.70105.37106.63106.6310,100,000
Aug 04, 2022108.92109.45107.66108.12108.127,322,400
Aug 03, 2022105.73109.70105.73109.02109.0211,243,000
Aug 02, 2022105.74106.36104.62104.71104.719,093,000
Aug 01, 2022104.87106.65103.86106.22106.227,769,700
Jul 29, 2022105.14106.34103.37106.10106.1010,320,000
Jul 28, 2022103.25104.97102.71104.90104.907,970,300
Jul 27, 2022100.97103.65100.81103.50103.509,684,800
Jul 26, 2022102.14102.3699.5699.7899.786,346,600
Jul 25, 2022102.78103.39101.81102.69102.696,726,700
Jul 22, 2022103.28104.57102.11102.72102.727,803,500
Jul 21, 2022102.71104.25101.61104.18104.188,611,300
Jul 20, 2022100.25104.2699.95103.35103.3515,112,700
Jul 19, 202296.6899.8596.6899.6199.6113,683,400
Jul 18, 202296.3697.2795.3195.7095.7010,430,400
Jul 15, 202292.9195.3292.7095.2095.2014,946,700
Jul 14, 202291.4892.0490.2391.8491.8411,146,400
Jul 13, 202292.1293.2591.0192.9492.9412,006,400
Jul 12, 202293.5895.2593.3193.6093.608,665,300
Jul 11, 202295.0095.3493.4393.6493.647,643,700
Jul 08, 202296.5797.1295.3595.8695.867,717,300
Jul 07, 202296.9097.5395.9397.4397.437,813,100
Jul 06, 202297.5398.1995.4096.0896.088,640,200
Jul 05, 202294.2697.2392.3197.1897.1810,660,600
Jul 01, 202294.2496.3193.9896.1496.1410,543,400
Jun 30, 202294.4295.4492.5494.4094.4010,983,500
Jun 29, 202295.9596.2094.5395.6595.658,653,200
Jun 28, 202299.74100.4095.7895.9295.9216,812,400
Jun 27, 202298.2298.2395.8096.6196.6110,793,700
Jun 24, 202295.4598.5795.4097.7897.7811,681,200
Jun 23, 202293.9694.6592.0794.3094.3011,348,800
Jun 22, 202292.1794.6192.0193.5093.5011,403,500
Jun 21, 202294.9095.4593.2793.2993.2916,649,800
Jun 17, 202294.0195.9793.4794.3494.3415,403,800
Jun 16, 202294.0195.3893.4194.2894.2815,298,500
Jun 15, 202294.6197.3094.0995.8895.8811,751,600
Jun 14, 202296.2796.2793.1094.2294.2212,443,700
Jun 13, 202297.6197.6194.8395.7195.7115,239,700
Jun 10, 2022101.43102.1299.3899.4099.4015,369,700
Jun 09, 2022106.53107.06103.25103.30103.308,261,200
Jun 08, 2022107.43109.36106.96107.34107.347,019,500
Jun 07, 2022106.79107.92106.00107.79107.797,279,100
Jun 06, 2022109.75110.19107.65107.83107.837,575,900
Jun 03, 2022109.17109.85107.92108.67108.676,767,600
Jun 02, 2022109.43110.95107.91110.87110.878,829,900
Jun 01, 2022112.01112.85108.27109.19109.1911,829,700
May 31, 2022110.00111.24107.91110.44110.4420,274,600
May 27, 2022106.89109.37106.53109.32109.3213,671,300
May 26, 2022104.22106.13103.96105.61105.6111,297,800
May 25, 2022101.43103.81101.16103.26103.2611,026,600
May 24, 2022103.71103.84100.13101.59101.5913,970,200
May 23, 2022103.76106.03101.56105.83105.8314,402,400
May 20, 2022104.49104.80100.05102.42102.4215,650,400
May 19, 2022103.43105.30102.96103.14103.1411,285,000
May 18, 2022107.38107.66103.88104.30104.3011,794,000
May 17, 2022107.73108.79106.30108.64108.6411,847,600
May 16, 2022107.46107.62104.85105.18105.1811,993,600
May 13, 2022105.36107.69105.31107.33107.3316,782,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...