Canada Markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.87-0.01 (-0.01%)
At close: 01:02PM EST
98.96 +0.09 (+0.09%)
After hours: 04:59PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202298.8199.8198.0898.8798.876,664,300
Nov 23, 202296.0099.3495.7898.8898.8815,503,200
Nov 22, 202297.0097.6794.6896.2196.2125,753,700
Nov 21, 2022100.12100.8996.3297.5897.5870,273,500
Nov 18, 202292.8693.1690.9191.8091.809,996,700
Nov 17, 202292.1292.2790.8591.4591.4512,306,400
Nov 16, 202295.2295.2293.7293.9593.9511,137,700
Nov 15, 202296.0097.1893.7095.5195.5115,801,900
Nov 14, 202295.8596.6294.2194.2894.2820,598,000
Nov 11, 202291.5895.5891.1095.0195.0122,320,900
Nov 10, 202289.7590.5087.6190.4690.4636,968,100
Nov 09, 202290.5591.1086.2886.7586.7562,029,800
Nov 08, 2022100.74101.9798.0599.9099.9027,130,300
Nov 07, 2022100.88101.5698.99100.43100.4311,355,200
Nov 04, 2022101.15101.1698.1199.5899.5811,027,600
Nov 03, 2022100.20100.7098.5699.2599.258,978,400
Nov 02, 2022105.45106.08101.79101.82101.829,583,200
Nov 01, 2022107.70108.84105.64106.00106.007,955,800
Oct 31, 2022105.66106.90104.82106.54106.548,814,800
Oct 28, 2022104.08106.09103.53105.95105.957,250,900
Oct 27, 2022105.81106.87104.31104.44104.448,673,500
Oct 26, 2022103.53107.43103.53104.63104.639,203,700
Oct 25, 2022102.16104.73102.03104.36104.367,687,500
Oct 24, 2022102.12103.19100.12101.72101.728,221,500
Oct 21, 202298.35102.3097.89102.04102.0410,193,400
Oct 20, 202298.23100.7598.1198.5998.598,212,400
Oct 19, 2022100.44101.8798.5098.9998.9911,731,000
Oct 18, 202299.87100.3797.6498.4898.488,533,500
Oct 17, 202296.3897.9796.2697.3397.337,083,800
Oct 14, 202297.4798.0994.3394.4594.458,202,100
Oct 13, 202291.5796.9790.7196.6496.6411,025,400
Oct 12, 202293.1694.0792.2093.4193.416,156,200
Oct 11, 202294.8195.0692.6593.1093.108,900,900
Oct 10, 202297.5997.7494.4295.1695.169,532,300
Oct 07, 202298.5198.8096.4597.1697.167,051,000
Oct 06, 2022100.43101.4699.87100.04100.046,728,200
Oct 05, 2022100.04101.2298.70100.80100.807,562,800
Oct 04, 202298.68101.5298.23101.44101.4410,229,000
Oct 03, 202295.7397.7894.5097.1397.139,468,400
Sept 30, 202296.5097.4894.2894.3394.3312,094,900
Sept 29, 202298.5398.6096.2397.4597.459,435,100
Sept 28, 202295.7999.8795.4599.4099.4012,895,500
Sept 27, 202299.5399.6495.4395.8595.8513,360,200
Sept 26, 202298.95100.6698.0698.1298.129,760,500
Sept 23, 2022100.62101.1898.0299.5099.5011,976,900
Sept 22, 2022104.21104.66102.02102.16102.1610,953,400
Sept 21, 2022107.39108.04104.49104.49104.499,776,400
Sept 20, 2022108.28108.41106.86107.57107.576,957,400
Sept 19, 2022107.53109.22107.04109.17109.177,979,500
Sept 16, 2022109.21109.58106.96108.25108.2515,978,800
Sept 15, 2022112.39114.41110.71110.77110.779,739,800
Sept 14, 2022111.85112.74109.88112.50112.508,610,400
Sept 13, 2022113.05113.82111.17111.76111.7610,504,600
Sept 12, 2022116.14117.49115.27116.39116.397,923,400
Sept 09, 2022113.27115.53113.19115.18115.189,563,100
Sept 08, 2022111.07112.99110.36112.33112.338,443,300
Sept 07, 2022109.87112.96109.87112.69112.698,193,900
Sept 06, 2022111.77111.78108.52110.09110.099,537,300
Sept 02, 2022113.05113.89110.84111.20111.208,465,100
Sept 01, 2022111.79112.59110.03112.53112.537,718,700
Aug 31, 2022112.87113.75111.85112.08112.087,353,000
Aug 30, 2022114.28114.75111.45112.43112.438,060,000
Aug 29, 2022112.54114.47112.41113.53113.536,882,700
Aug 26, 2022117.47118.37113.89114.07114.077,807,400
Aug 25, 2022117.02117.77116.11117.46117.466,920,900
Aug 24, 2022114.67117.16114.10116.41116.417,840,500
Aug 23, 2022115.98116.37114.62114.86114.867,180,700
Aug 22, 2022117.70118.21115.69115.94115.9411,575,800
Aug 19, 2022121.25121.39119.48120.14120.148,702,500
Aug 18, 2022123.01123.13121.71122.67122.677,343,900
Aug 17, 2022123.45124.48122.57122.81122.819,140,900
Aug 16, 2022124.73126.48123.45124.96124.9614,607,300
Aug 15, 2022121.00125.96120.99124.26124.2624,628,300
Aug 12, 2022119.00121.61118.92121.57121.5721,964,800
Aug 11, 2022122.21123.27117.33117.69117.6950,375,000
Aug 10, 2022112.48112.67109.91112.43112.4326,398,700
Aug 09, 2022109.22109.22107.03108.13108.138,776,500
Aug 08, 2022108.21111.23107.90109.11109.1113,025,900
Aug 05, 2022106.81107.70105.37106.63106.6310,100,000
Aug 04, 2022108.92109.45107.66108.12108.127,322,400
Aug 03, 2022105.73109.70105.73109.02109.0211,243,000
Aug 02, 2022105.74106.36104.62104.71104.719,093,000
Aug 01, 2022104.87106.65103.86106.22106.227,769,700
Jul 29, 2022105.14106.34103.37106.10106.1010,320,000
Jul 28, 2022103.25104.97102.71104.90104.907,970,300
Jul 27, 2022100.97103.65100.81103.50103.509,684,800
Jul 26, 2022102.14102.3699.5699.7899.786,346,600
Jul 25, 2022102.78103.39101.81102.69102.696,726,700
Jul 22, 2022103.28104.57102.11102.72102.727,803,500
Jul 21, 2022102.71104.25101.61104.18104.188,611,300
Jul 20, 2022100.25104.2699.95103.35103.3515,112,700
Jul 19, 202296.6899.8596.6899.6199.6113,683,400
Jul 18, 202296.3697.2795.3195.7095.7010,430,400
Jul 15, 202292.9195.3292.7095.2095.2014,946,700
Jul 14, 202291.4892.0490.2391.8491.8411,146,400
Jul 13, 202292.1293.2591.0192.9492.9412,006,400
Jul 12, 202293.5895.2593.3193.6093.608,665,300
Jul 11, 202295.0095.3493.4393.6493.647,643,700
Jul 08, 202296.5797.1295.3595.8695.867,717,300
Jul 07, 202296.9097.5395.9397.4397.437,813,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...