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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 19, 2021	187.51	190.33	185.65	187.43	187.43	7,619,800
Apr. 16, 2021	187.57	189.47	186.20	187.26	187.26	9,449,100
Apr. 15, 2021	188.09	188.90	185.70	185.93	185.93	7,262,500
Apr. 14, 2021	185.97	190.40	185.71	187.46	187.46	9,089,900
Apr. 13, 2021	185.59	186.44	184.60	185.49	185.49	6,826,500
Apr. 12, 2021	187.75	187.85	185.48	186.49	186.49	6,662,500
Apr. 09, 2021	188.17	188.22	186.15	187.89	187.89	6,083,100
Apr. 08, 2021	187.20	188.05	185.63	187.32	187.32	7,763,000
Apr. 07, 2021	189.80	190.33	186.95	187.56	187.56	6,238,700
Apr. 06, 2021	188.50	191.28	187.87	189.73	189.73	7,926,200
Apr. 05, 2021	191.47	191.67	188.09	188.50	188.50	7,405,300
Apr. 01, 2021	186.43	189.10	185.59	188.97	188.97	7,735,800
Mar. 31, 2021	185.83	186.90	184.42	184.52	184.52	8,478,000
Mar. 30, 2021	183.83	186.32	183.56	185.53	185.53	5,929,700
Mar. 29, 2021	185.24	185.94	183.15	184.85	184.85	7,544,700
Mar. 26, 2021	188.83	188.98	182.57	185.92	185.92	10,177,100
Mar. 25, 2021	181.85	187.71	181.01	186.91	186.91	9,609,200
Mar. 24, 2021	190.06	190.50	184.64	184.72	184.72	13,549,100
Mar. 23, 2021	191.59	192.34	187.97	188.73	188.73	10,701,200
Mar. 22, 2021	193.26	196.33	192.00	192.86	192.86	8,838,500
Mar. 19, 2021	190.92	194.00	189.76	191.14	191.14	26,265,400
Mar. 18, 2021	194.95	195.08	191.74	192.28	192.28	9,634,100
Mar. 17, 2021	193.44	196.19	191.78	195.24	195.24	14,363,600
Mar. 16, 2021	196.10	196.59	192.88	194.24	194.24	9,602,100
Mar. 15, 2021	198.54	198.54	194.81	196.76	196.76	10,311,400
Mar. 12, 2021	196.53	198.41	195.18	197.16	197.16	13,241,900
Mar. 11, 2021	197.38	199.05	195.40	196.75	196.75	11,920,400
Mar. 10, 2021	197.31	198.80	194.68	195.06	195.06	13,649,100
Mar. 09, 2021	200.19	201.70	194.37	194.51	194.51	23,259,400
Mar. 08, 2021	197.31	203.02	193.79	201.91	201.91	25,069,300
Mar. 05, 2021	189.15	190.57	183.34	189.99	189.99	10,167,900
Mar. 04, 2021	189.90	192.48	184.12	188.03	188.03	12,523,700
Mar. 03, 2021	194.63	196.81	192.21	192.26	192.26	8,737,600
Mar. 02, 2021	196.10	197.96	193.49	193.94	193.94	8,362,600
Mar. 01, 2021	193.23	196.90	191.39	194.98	194.98	10,699,500
Feb. 26, 2021	190.07	191.61	185.45	189.04	189.04	15,841,000
Feb. 25, 2021	197.73	197.96	190.38	190.98	190.98	12,712,000
Feb. 24, 2021	197.58	200.60	195.33	197.51	197.51	16,205,900
Feb. 23, 2021	193.59	198.94	188.66	197.09	197.09	23,191,400
Feb. 22, 2021	181.74	194.02	181.53	191.76	191.76	18,799,600
Feb. 19, 2021	184.27	184.78	182.79	183.65	183.65	8,834,500
Feb. 18, 2021	184.79	186.40	182.84	183.00	183.00	12,380,900
Feb. 17, 2021	185.36	187.63	182.16	186.44	186.44	11,391,800
Feb. 16, 2021	187.30	188.44	184.86	186.35	186.35	11,630,700
Feb. 12, 2021	193.00	193.85	186.56	187.67	187.67	27,200,900
Feb. 11, 2021	189.18	191.25	188.07	190.91	190.91	17,325,200
Feb. 10, 2021	189.98	190.70	185.81	189.63	189.63	11,464,600
Feb. 09, 2021	188.17	189.25	186.04	188.21	188.21	11,270,800
Feb. 08, 2021	183.85	190.64	183.30	190.00	190.00	16,085,700
Feb. 05, 2021	181.71	182.32	179.33	181.16	181.16	6,597,700
Feb. 04, 2021	177.59	181.38	176.49	180.23	180.23	9,035,400
Feb. 03, 2021	177.00	178.43	175.76	176.43	176.43	5,508,600
Feb. 02, 2021	173.77	179.76	172.80	176.96	176.96	12,215,200
Feb. 01, 2021	170.84	171.73	168.03	170.97	170.97	8,140,400
Jan. 29, 2021	168.80	169.81	165.79	168.17	168.17	12,840,900
Jan. 28, 2021	166.17	172.88	165.95	171.88	171.88	14,449,100
Jan. 27, 2021	165.01	166.34	160.52	163.03	163.03	18,239,200
Jan. 26, 2021	173.00	173.35	169.05	169.56	169.56	7,523,200
Jan. 25, 2021	171.89	173.11	168.77	171.89	171.89	7,833,700
Jan. 22, 2021	174.00	175.25	171.89	172.78	172.78	9,517,200
Jan. 21, 2021	173.24	175.00	171.02	171.28	171.28	8,423,900
Jan. 20, 2021	175.22	177.88	173.00	173.64	173.64	9,809,200
Jan. 19, 2021	172.10	173.71	171.44	172.26	172.26	7,834,700
Jan. 15, 2021	172.95	174.19	170.17	171.44	171.44	12,232,500
Jan. 14, 2021	177.01	178.35	173.40	173.43	173.43	8,951,200
Jan. 13, 2021	174.40	177.73	173.74	176.12	176.12	6,839,500
Jan. 12, 2021	177.30	178.32	174.86	175.99	175.99	8,349,800
Jan. 11, 2021	177.75	181.26	177.35	179.09	179.09	6,464,100
Jan. 08, 2021	178.81	180.02	176.60	178.69	178.69	7,894,500
Jan. 07, 2021	179.50	179.95	177.58	178.58	178.58	7,300,800
Jan. 06, 2021	178.32	181.61	177.28	179.12	179.12	7,517,800
Jan. 05, 2021	176.20	180.34	176.20	178.44	178.44	7,771,800
Jan. 04, 2021	182.26	182.59	174.73	177.68	177.68	13,426,600
Dec. 31, 2020	181.22	183.40	180.27	181.18	181.18	7,073,500
Dec. 30, 2020	178.50	183.40	178.37	181.17	181.17	11,680,400
Dec. 29, 2020	180.01	180.20	176.22	177.30	177.30	6,875,400
Dec. 28, 2020	175.75	179.92	175.05	178.86	178.86	13,145,400
Dec. 24, 2020	173.99	174.58	172.38	173.73	173.73	2,721,000
Dec. 23, 2020	172.96	175.95	172.30	173.55	173.55	9,994,000
Dec. 22, 2020	170.00	171.45	169.16	170.45	170.45	6,419,200
Dec. 21, 2020	170.09	171.94	168.19	170.69	170.69	11,424,200
Dec. 18, 2020	173.60	175.84	172.28	172.89	172.89	21,172,100
Dec. 17, 2020	173.82	174.84	171.96	173.55	173.55	9,004,600
Dec. 16, 2020	173.99	174.85	171.62	173.12	173.12	11,105,800
Dec. 15, 2020	170.49	174.47	167.82	173.94	173.94	18,817,200
Dec. 14, 2020	173.80	177.30	168.81	169.30	169.30	30,939,400
Dec. 11, 2020	169.68	179.45	165.33	175.72	175.72	87,410,700
Dec. 10, 2020	153.32	155.34	152.50	154.69	154.69	8,993,200
Dec. 09, 2020	156.29	157.46	153.89	154.43	154.43	10,804,300
Dec. 08, 2020	152.42	154.88	152.25	153.72	153.72	7,900,600
Dec. 07, 2020	153.18	153.88	152.26	153.68	153.68	6,815,500
Dec. 04, 2020	153.69	154.68	152.81	154.14	154.14	6,033,300
Dec. 03, 2020	153.45	154.44	152.13	153.24	153.24	9,063,200
Dec. 02, 2020	149.49	154.01	148.34	153.61	153.61	10,601,900
Dec. 01, 2020	149.57	151.40	149.00	149.44	149.44	8,827,800
Nov. 30, 2020	147.06	148.69	146.29	148.01	148.01	9,710,100
Nov. 27, 2020	149.00	150.35	146.53	147.13	147.13	5,306,400
Nov. 25, 2020	150.27	150.27	147.24	149.09	149.09	9,552,000
Nov. 24, 2020	148.16	151.86	147.85	151.49	151.49	16,711,700
Nov. 23, 2020	142.45	147.75	141.70	145.98	145.98	12,887,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,204.42-146.90(-0.76%)

S&P 5004,163.26-22.21(-0.53%)

DOW34,077.63-123.04(-0.36%)

The Walt Disney Company (DIS)

S&P/TSX
19,204.42
-146.90(-0.76%)

S&P 500
4,163.26
-22.21(-0.53%)

DOW
34,077.63
-123.04(-0.36%)