CANADIAN HOME SALES WERE THE HIGHEST EVER IN 2020 DESPITE COVID-19

The national average price rose 17.1% year over year in December

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

171.44-1.99 (-1.15%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	172.95	174.19	170.17	171.44	171.44	12,228,500
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	7,893,100
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	7,071,300
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
Nov. 20, 2020	141.71	142.61	140.86	141.07	141.07	8,481,600
Nov. 19, 2020	142.57	143.30	141.70	141.72	141.72	8,892,500
Nov. 18, 2020	144.50	145.48	143.35	143.90	143.90	9,456,200
Nov. 17, 2020	144.40	144.83	142.56	144.50	144.50	9,354,900
Nov. 16, 2020	141.57	144.74	141.57	144.67	144.67	16,382,500
Nov. 13, 2020	140.90	141.19	136.52	138.36	138.36	21,062,300
Nov. 12, 2020	136.34	138.49	134.10	135.52	135.52	13,768,200
Nov. 11, 2020	141.47	142.00	136.62	137.82	137.82	9,600,900
Nov. 10, 2020	139.97	142.37	137.67	142.11	142.11	18,115,400
Nov. 09, 2020	140.26	147.68	138.07	142.59	142.59	35,634,700
Nov. 06, 2020	126.26	128.04	124.61	127.46	127.46	6,259,700
Nov. 05, 2020	126.78	128.62	125.80	126.96	126.96	7,654,800
Nov. 04, 2020	123.58	126.86	123.41	125.07	125.07	7,483,000
Nov. 03, 2020	121.61	125.07	121.37	124.02	124.02	8,144,900
Nov. 02, 2020	122.24	122.93	119.81	120.13	120.13	9,186,000
Oct. 30, 2020	120.64	121.75	119.09	121.25	121.25	8,090,200
Oct. 29, 2020	118.16	122.63	117.23	121.54	121.54	9,583,700
Oct. 28, 2020	121.01	121.53	118.32	118.47	118.47	11,654,700
Oct. 27, 2020	124.03	124.61	123.03	123.31	123.31	6,813,800
Oct. 26, 2020	127.11	127.11	122.95	124.06	124.06	8,578,900
Oct. 23, 2020	128.10	128.50	126.35	128.35	128.35	5,439,900
Oct. 22, 2020	126.67	128.10	125.97	127.56	127.56	5,177,700
Oct. 21, 2020	124.36	127.56	123.84	126.63	126.63	6,591,500
Oct. 20, 2020	124.58	125.73	123.64	124.95	124.95	6,161,200
Oct. 19, 2020	127.37	127.40	123.71	124.23	124.23	6,576,900
Oct. 16, 2020	127.81	128.12	126.33	126.81	126.81	6,291,700
Oct. 15, 2020	125.00	127.40	124.43	127.36	127.36	7,744,000
Oct. 14, 2020	129.14	129.50	125.29	126.59	126.59	11,536,600
Oct. 13, 2020	129.80	131.36	127.90	128.96	128.96	22,389,000
Oct. 12, 2020	124.90	125.94	123.73	124.97	124.97	10,958,200
Oct. 09, 2020	123.85	125.55	123.33	124.98	124.98	11,502,200
Oct. 08, 2020	123.58	123.75	122.42	123.09	123.09	7,404,600
Oct. 07, 2020	121.95	123.31	120.93	122.91	122.91	10,187,800
Oct. 06, 2020	123.13	124.19	120.61	120.93	120.93	9,052,000
Oct. 05, 2020	123.26	123.60	122.33	123.37	123.37	5,919,200
Oct. 02, 2020	121.99	123.68	121.69	122.55	122.55	6,490,200
Oct. 01, 2020	124.94	125.47	122.42	123.31	123.31	8,908,300
Sep. 30, 2020	123.24	125.55	123.24	124.08	124.08	13,642,500
Sep. 29, 2020	125.92	126.29	123.68	125.40	125.40	7,405,800
Sep. 28, 2020	125.75	126.86	125.37	125.99	125.99	6,283,700
Sep. 25, 2020	121.36	124.19	120.98	124.00	124.00	6,851,800
Sep. 24, 2020	121.93	123.80	120.78	122.49	122.49	8,480,000
Sep. 23, 2020	127.07	127.30	122.90	123.28	123.28	8,323,600
Sep. 22, 2020	125.26	127.47	124.70	127.21	127.21	6,978,800
Sep. 21, 2020	125.98	126.89	123.59	125.41	125.41	10,352,700
Sep. 18, 2020	129.50	130.79	128.12	128.63	128.63	9,916,300
Sep. 17, 2020	130.55	131.77	128.60	130.22	130.22	6,723,500
Sep. 16, 2020	132.17	133.62	131.40	132.09	132.09	6,601,000
Sep. 15, 2020	131.46	132.54	131.01	131.24	131.24	7,289,100
Sep. 14, 2020	132.53	132.93	130.90	131.25	131.25	8,391,900
Sep. 11, 2020	133.74	133.74	131.09	131.75	131.75	7,165,300
Sep. 10, 2020	133.58	136.75	132.74	133.22	133.22	9,853,400
Sep. 09, 2020	134.28	135.55	132.26	133.36	133.36	8,891,800
Sep. 08, 2020	131.99	137.14	130.86	134.20	134.20	17,257,300
Sep. 04, 2020	133.75	134.88	129.42	131.99	131.99	11,248,300
Sep. 03, 2020	135.24	137.24	132.02	133.24	133.24	12,079,200
Sep. 02, 2020	133.63	135.92	133.26	135.39	135.39	8,187,800
Sep. 01, 2020	131.92	133.61	130.89	133.55	133.55	8,344,100
Aug. 31, 2020	135.25	135.54	131.25	131.87	131.87	11,617,500
Aug. 28, 2020	134.50	136.80	133.58	135.54	135.54	11,020,100
Aug. 27, 2020	133.00	136.36	132.82	133.73	133.73	13,667,600
Aug. 26, 2020	130.00	132.60	129.52	132.18	132.18	8,447,800
Aug. 25, 2020	130.83	131.09	129.31	129.79	129.79	5,494,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,948.76+39.73(+0.22%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

CANADIAN HOME SALES WERE THE HIGHEST EVER IN 2020 DESPITE COVID-19

The Walt Disney Company (DIS)

S&P/TSX
17,948.76
+39.73(+0.22%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)