Canada markets open in 4 hours 46 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
170.08-3.62 (-2.08%)
At close: 4:00PM EDT

170.99 +0.91 (0.54%)
Pre-Market: 4:43AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2021172.70172.99168.57170.08170.0817,754,700
May 14, 2021172.93174.91168.78173.70173.7033,127,500
May 13, 2021178.37180.75175.80178.34178.3412,332,200
May 12, 2021180.70182.46177.58177.85177.858,988,100
May 11, 2021181.80182.25178.43181.67181.6710,865,600
May 10, 2021185.70186.97184.03184.30184.308,260,300
May 07, 2021182.00185.12181.51184.84184.846,868,400
May 06, 2021182.78182.99179.81181.79181.796,944,900
May 05, 2021185.01185.01181.36181.51181.514,056,800
May 04, 2021184.87185.63182.31184.25184.257,069,300
May 03, 2021187.69189.22185.25185.51185.517,542,800
Apr. 30, 2021184.29186.32183.54186.02186.027,860,100
Apr. 29, 2021184.80185.55182.75185.33185.335,958,300
Apr. 28, 2021184.79184.79182.82183.39183.395,199,300
Apr. 27, 2021184.99185.81184.15184.64184.644,870,000
Apr. 26, 2021183.96185.60183.26184.27184.276,178,300
Apr. 23, 2021182.35183.90181.96183.02183.026,075,500
Apr. 22, 2021184.22184.88181.26182.76182.767,378,300
Apr. 21, 2021181.29183.38178.86183.11183.118,400,200
Apr. 20, 2021187.29188.08181.82182.79182.7910,765,800
Apr. 19, 2021187.51190.33185.65187.43187.437,625,800
Apr. 16, 2021187.57189.47186.20187.26187.269,453,500
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, 2021188.17188.22186.15187.89187.896,089,300
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, 2021186.43189.10185.59188.97188.977,749,400
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, 2021188.83188.98182.57185.92185.9210,196,100
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, 2021190.92194.00189.76191.14191.1428,354,600
Mar. 18, 2021194.95195.08191.74192.28192.289,644,500
Mar. 17, 2021193.44196.19191.78195.24195.2414,418,700
Mar. 16, 2021196.10196.59192.88194.24194.249,680,700
Mar. 15, 2021198.54198.54194.81196.76196.7610,311,400
Mar. 12, 2021196.53198.41195.18197.16197.1613,249,100
Mar. 11, 2021197.38199.05195.40196.75196.7511,933,900
Mar. 10, 2021197.31198.80194.68195.06195.0613,662,100
Mar. 09, 2021200.19201.70194.37194.51194.5123,331,000
Mar. 08, 2021197.31203.02193.79201.91201.9125,093,200
Mar. 05, 2021189.15190.57183.34189.99189.9910,266,400
Mar. 04, 2021189.90192.48184.12188.03188.0312,542,600
Mar. 03, 2021194.63196.81192.21192.26192.268,750,300
Mar. 02, 2021196.10197.96193.49193.94193.948,371,400
Mar. 01, 2021193.23196.90191.39194.98194.9810,709,900
Feb. 26, 2021190.07191.61185.45189.04189.0415,844,000
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, 2021193.00193.85186.56187.67187.6727,233,800
Feb. 11, 2021189.18191.25188.07190.91190.9117,507,900
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, 2021181.71182.32179.33181.16181.166,640,500
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, 2021168.80169.81165.79168.17168.1712,848,800
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, 2021173.24175.00171.02171.28171.288,416,400
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, 2021177.75181.26177.35179.09179.096,461,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...