Canada markets open in 8 hours 45 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
187.43+0.17 (+0.09%)
At close: 4:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 19, 2021187.51190.33185.65187.43187.437,619,800
Apr. 16, 2021187.57189.47186.20187.26187.269,449,100
Apr. 15, 2021188.09188.90185.70185.93185.937,262,500
Apr. 14, 2021185.97190.40185.71187.46187.469,089,900
Apr. 13, 2021185.59186.44184.60185.49185.496,826,500
Apr. 12, 2021187.75187.85185.48186.49186.496,662,500
Apr. 09, 2021188.17188.22186.15187.89187.896,083,100
Apr. 08, 2021187.20188.05185.63187.32187.327,763,000
Apr. 07, 2021189.80190.33186.95187.56187.566,238,700
Apr. 06, 2021188.50191.28187.87189.73189.737,926,200
Apr. 05, 2021191.47191.67188.09188.50188.507,405,300
Apr. 01, 2021186.43189.10185.59188.97188.977,735,800
Mar. 31, 2021185.83186.90184.42184.52184.528,478,000
Mar. 30, 2021183.83186.32183.56185.53185.535,929,700
Mar. 29, 2021185.24185.94183.15184.85184.857,544,700
Mar. 26, 2021188.83188.98182.57185.92185.9210,177,100
Mar. 25, 2021181.85187.71181.01186.91186.919,609,200
Mar. 24, 2021190.06190.50184.64184.72184.7213,549,100
Mar. 23, 2021191.59192.34187.97188.73188.7310,701,200
Mar. 22, 2021193.26196.33192.00192.86192.868,838,500
Mar. 19, 2021190.92194.00189.76191.14191.1426,265,400
Mar. 18, 2021194.95195.08191.74192.28192.289,634,100
Mar. 17, 2021193.44196.19191.78195.24195.2414,363,600
Mar. 16, 2021196.10196.59192.88194.24194.249,602,100
Mar. 15, 2021198.54198.54194.81196.76196.7610,311,400
Mar. 12, 2021196.53198.41195.18197.16197.1613,241,900
Mar. 11, 2021197.38199.05195.40196.75196.7511,920,400
Mar. 10, 2021197.31198.80194.68195.06195.0613,649,100
Mar. 09, 2021200.19201.70194.37194.51194.5123,259,400
Mar. 08, 2021197.31203.02193.79201.91201.9125,069,300
Mar. 05, 2021189.15190.57183.34189.99189.9910,167,900
Mar. 04, 2021189.90192.48184.12188.03188.0312,523,700
Mar. 03, 2021194.63196.81192.21192.26192.268,737,600
Mar. 02, 2021196.10197.96193.49193.94193.948,362,600
Mar. 01, 2021193.23196.90191.39194.98194.9810,699,500
Feb. 26, 2021190.07191.61185.45189.04189.0415,841,000
Feb. 25, 2021197.73197.96190.38190.98190.9812,712,000
Feb. 24, 2021197.58200.60195.33197.51197.5116,205,900
Feb. 23, 2021193.59198.94188.66197.09197.0923,191,400
Feb. 22, 2021181.74194.02181.53191.76191.7618,799,600
Feb. 19, 2021184.27184.78182.79183.65183.658,834,500
Feb. 18, 2021184.79186.40182.84183.00183.0012,380,900
Feb. 17, 2021185.36187.63182.16186.44186.4411,391,800
Feb. 16, 2021187.30188.44184.86186.35186.3511,630,700
Feb. 12, 2021193.00193.85186.56187.67187.6727,200,900
Feb. 11, 2021189.18191.25188.07190.91190.9117,325,200
Feb. 10, 2021189.98190.70185.81189.63189.6311,464,600
Feb. 09, 2021188.17189.25186.04188.21188.2111,270,800
Feb. 08, 2021183.85190.64183.30190.00190.0016,085,700
Feb. 05, 2021181.71182.32179.33181.16181.166,597,700
Feb. 04, 2021177.59181.38176.49180.23180.239,035,400
Feb. 03, 2021177.00178.43175.76176.43176.435,508,600
Feb. 02, 2021173.77179.76172.80176.96176.9612,215,200
Feb. 01, 2021170.84171.73168.03170.97170.978,140,400
Jan. 29, 2021168.80169.81165.79168.17168.1712,840,900
Jan. 28, 2021166.17172.88165.95171.88171.8814,449,100
Jan. 27, 2021165.01166.34160.52163.03163.0318,239,200
Jan. 26, 2021173.00173.35169.05169.56169.567,523,200
Jan. 25, 2021171.89173.11168.77171.89171.897,833,700
Jan. 22, 2021174.00175.25171.89172.78172.789,517,200
Jan. 21, 2021173.24175.00171.02171.28171.288,423,900
Jan. 20, 2021175.22177.88173.00173.64173.649,809,200
Jan. 19, 2021172.10173.71171.44172.26172.267,834,700
Jan. 15, 2021172.95174.19170.17171.44171.4412,232,500
Jan. 14, 2021177.01178.35173.40173.43173.438,951,200
Jan. 13, 2021174.40177.73173.74176.12176.126,839,500
Jan. 12, 2021177.30178.32174.86175.99175.998,349,800
Jan. 11, 2021177.75181.26177.35179.09179.096,464,100
Jan. 08, 2021178.81180.02176.60178.69178.697,894,500
Jan. 07, 2021179.50179.95177.58178.58178.587,300,800
Jan. 06, 2021178.32181.61177.28179.12179.127,517,800
Jan. 05, 2021176.20180.34176.20178.44178.447,771,800
Jan. 04, 2021182.26182.59174.73177.68177.6813,426,600
Dec. 31, 2020181.22183.40180.27181.18181.187,073,500
Dec. 30, 2020178.50183.40178.37181.17181.1711,680,400
Dec. 29, 2020180.01180.20176.22177.30177.306,875,400
Dec. 28, 2020175.75179.92175.05178.86178.8613,145,400
Dec. 24, 2020173.99174.58172.38173.73173.732,721,000
Dec. 23, 2020172.96175.95172.30173.55173.559,994,000
Dec. 22, 2020170.00171.45169.16170.45170.456,419,200
Dec. 21, 2020170.09171.94168.19170.69170.6911,424,200
Dec. 18, 2020173.60175.84172.28172.89172.8921,172,100
Dec. 17, 2020173.82174.84171.96173.55173.559,004,600
Dec. 16, 2020173.99174.85171.62173.12173.1211,105,800
Dec. 15, 2020170.49174.47167.82173.94173.9418,817,200
Dec. 14, 2020173.80177.30168.81169.30169.3030,939,400
Dec. 11, 2020169.68179.45165.33175.72175.7287,410,700
Dec. 10, 2020153.32155.34152.50154.69154.698,993,200
Dec. 09, 2020156.29157.46153.89154.43154.4310,804,300
Dec. 08, 2020152.42154.88152.25153.72153.727,900,600
Dec. 07, 2020153.18153.88152.26153.68153.686,815,500
Dec. 04, 2020153.69154.68152.81154.14154.146,033,300
Dec. 03, 2020153.45154.44152.13153.24153.249,063,200
Dec. 02, 2020149.49154.01148.34153.61153.6110,601,900
Dec. 01, 2020149.57151.40149.00149.44149.448,827,800
Nov. 30, 2020147.06148.69146.29148.01148.019,710,100
Nov. 27, 2020149.00150.35146.53147.13147.135,306,400
Nov. 25, 2020150.27150.27147.24149.09149.099,552,000
Nov. 24, 2020148.16151.86147.85151.49151.4916,711,700
Nov. 23, 2020142.45147.75141.70145.98145.9812,887,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...