Canada Markets close in 4 hrs 3 mins

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
126.40+0.99 (+0.79%)
As of 11:57AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 2020125.26126.43124.70126.40126.402,855,803
Sep. 21, 2020125.98126.89123.59125.41125.4110,346,800
Sep. 18, 2020129.50130.79128.12128.63128.639,916,300
Sep. 17, 2020130.55131.77128.60130.22130.226,723,500
Sep. 16, 2020132.17133.62131.40132.09132.096,601,000
Sep. 15, 2020131.46132.54131.01131.24131.247,289,100
Sep. 14, 2020132.53132.93130.90131.25131.258,391,900
Sep. 11, 2020133.74133.74131.09131.75131.757,165,300
Sep. 10, 2020133.58136.75132.74133.22133.229,853,400
Sep. 09, 2020134.28135.55132.26133.36133.368,891,800
Sep. 08, 2020131.99137.14130.86134.20134.2017,257,300
Sep. 04, 2020133.75134.88129.42131.99131.9911,248,300
Sep. 03, 2020135.24137.24132.02133.24133.2412,079,200
Sep. 02, 2020133.63135.92133.26135.39135.398,187,800
Sep. 01, 2020131.92133.61130.89133.55133.558,344,100
Aug. 31, 2020135.25135.54131.25131.87131.8711,617,500
Aug. 28, 2020134.50136.80133.58135.54135.5411,020,100
Aug. 27, 2020133.00136.36132.82133.73133.7313,667,600
Aug. 26, 2020130.00132.60129.52132.18132.188,447,800
Aug. 25, 2020130.83131.09129.31129.79129.795,494,400
Aug. 24, 2020128.15130.88127.93130.69130.697,613,600
Aug. 21, 2020127.72128.31127.23127.44127.446,064,700
Aug. 20, 2020126.80128.45126.53128.12128.124,918,100
Aug. 19, 2020129.25130.22127.43127.77127.777,624,200
Aug. 18, 2020129.44129.59128.36128.92128.926,714,600
Aug. 17, 2020130.10130.14128.54129.37129.377,492,200
Aug. 14, 2020130.01131.08129.74130.53130.536,507,600
Aug. 13, 2020130.64132.35130.45130.96130.966,468,600
Aug. 12, 2020130.67133.00130.49131.79131.7912,205,200
Aug. 11, 2020130.53132.76130.00130.49130.4913,885,700
Aug. 10, 2020129.75131.32128.49128.79128.798,529,200
Aug. 07, 2020130.22131.94128.66129.93129.9316,082,300
Aug. 06, 2020126.96131.63125.61130.82130.8227,238,000
Aug. 05, 2020123.37130.31123.28127.61127.6153,122,400
Aug. 04, 2020115.96118.35115.76117.29117.2917,293,900
Aug. 03, 2020116.17117.12115.35116.35116.3510,229,200
Jul. 31, 2020115.22117.05114.12116.94116.949,623,800
Jul. 30, 2020114.91116.29113.37115.66115.669,713,500
Jul. 29, 2020116.22116.71115.11115.61115.619,496,500
Jul. 28, 2020115.46116.84114.68116.18116.186,821,100
Jul. 27, 2020117.20117.42115.68116.31116.319,413,000
Jul. 24, 2020115.70118.21115.53117.61117.618,233,300
Jul. 23, 2020118.86119.35117.01118.12118.127,255,800
Jul. 22, 2020118.19119.30117.93119.03119.037,063,300
Jul. 21, 2020118.05120.39117.66118.62118.628,956,000
Jul. 20, 2020118.05118.49116.82117.79117.798,947,900
Jul. 17, 2020118.90119.56117.06118.65118.659,843,500
Jul. 16, 2020117.72119.99117.60119.43119.4310,210,100
Jul. 15, 2020121.63122.09119.70120.90120.9015,314,200
Jul. 14, 2020115.23119.08114.54118.66118.6612,425,100
Jul. 13, 2020119.94120.13115.89116.22116.2215,620,200
Jul. 10, 2020116.83119.44116.21119.34119.3414,207,900
Jul. 09, 2020116.51117.85115.38116.81116.8113,582,900
Jul. 08, 2020113.48117.13112.81116.66116.6613,629,500
Jul. 07, 2020113.63115.08112.61113.63113.6310,836,500
Jul. 06, 2020113.83114.53112.90114.43114.4311,933,400
Jul. 02, 2020115.00115.10112.00112.18112.1810,312,000
Jul. 01, 2020112.82115.60112.29113.01113.0111,930,900
Jun. 30, 2020111.50112.05109.93111.51111.5110,565,900
Jun. 29, 2020109.00111.57108.10111.52111.5212,584,300
Jun. 26, 2020110.95111.20108.02109.10109.1015,270,900
Jun. 25, 2020108.99111.51108.50111.36111.3617,240,400
Jun. 24, 2020115.85116.00110.03112.07112.0722,252,500
Jun. 23, 2020116.96117.45115.97116.59116.5910,187,600
Jun. 22, 2020114.19116.19113.11115.92115.9212,868,000
Jun. 19, 2020119.98120.12114.35114.35114.3523,496,300
Jun. 18, 2020116.88118.53115.93118.37118.379,577,300
Jun. 17, 2020118.64119.23117.14117.65117.658,913,100
Jun. 16, 2020121.24121.50116.05118.44118.4412,951,200
Jun. 15, 2020112.08118.12111.71117.08117.0814,156,400
Jun. 12, 2020115.17117.00112.89115.49115.4918,355,400
Jun. 11, 2020117.60118.00112.25112.64112.6426,078,800
Jun. 10, 2020124.02124.10120.93122.18122.1811,497,100
Jun. 09, 2020125.63125.79123.51123.89123.8910,882,800
Jun. 08, 2020125.10127.44123.94127.28127.2813,858,100
Jun. 05, 2020126.31127.82124.28124.82124.8216,581,600
Jun. 04, 2020121.95124.50121.85123.69123.6914,195,100
Jun. 03, 2020119.99122.45119.32122.18122.1812,584,300
Jun. 02, 2020119.00119.85117.83118.75118.7510,753,100
Jun. 01, 2020117.26119.65116.93118.77118.7710,538,300
May 29, 2020116.19117.75114.12117.30117.3017,845,800
May 28, 2020121.60121.98116.00116.75116.7518,606,000
May 27, 2020123.68123.78119.71121.53121.5319,345,400
May 26, 2020121.05122.51120.43120.95120.9516,466,400
May 22, 2020117.50118.57116.83118.02118.029,288,200
May 21, 2020119.34120.30116.50117.83117.8317,578,300
May 20, 2020116.42120.87116.04119.92119.9225,749,900
May 19, 2020115.10116.47113.42114.37114.3720,332,600
May 18, 2020114.47119.78114.47116.85116.8540,075,700
May 15, 2020104.98109.38104.27109.05109.0529,766,000
May 14, 2020101.98105.9299.66105.91105.9122,002,200
May 13, 2020104.50104.54101.60102.92102.9221,085,800
May 12, 2020109.06109.44104.49104.56104.5617,049,700
May 11, 2020108.40108.81106.41107.77107.7720,541,400
May 08, 2020109.05109.18106.63109.16109.1624,101,700
May 07, 2020101.85105.61101.83105.57105.5720,868,800
May 06, 2020101.48105.2798.86100.88100.8851,992,400
May 05, 2020101.51105.18100.90101.06101.0630,169,800
May 04, 2020102.01103.83100.55103.18103.1819,514,800
May 01, 2020106.36106.91104.47105.50105.5013,209,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...