DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 07, 2020------
Jul. 06, 2020113.83114.53112.90114.43114.4311,922,000
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, 2020108.40108.81106.41107.77107.7720,555,900
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
Apr. 30, 2020109.44110.31106.86108.15108.1518,622,900
Apr. 29, 2020109.94112.70108.56112.25112.2520,139,800
Apr. 28, 2020108.79110.06105.98106.21106.2116,503,700
Apr. 27, 2020102.00106.52101.61106.06106.0615,518,300
Apr. 24, 2020101.78101.9299.52101.19101.1913,621,100
Apr. 23, 2020100.65102.5399.46101.00101.0017,132,200
Apr. 22, 2020101.80102.63100.89100.99100.9911,492,000
Apr. 21, 2020100.01101.5199.13100.54100.5416,101,400
Apr. 20, 2020103.58104.86102.00102.26102.2617,021,000
Apr. 17, 2020106.21106.79104.35106.63106.6317,926,900
Apr. 16, 2020103.53103.72100.89102.02102.0218,029,300
Apr. 15, 2020104.39104.88102.70103.37103.3714,157,600
Apr. 14, 2020105.50107.64103.90106.03106.0319,866,900
Apr. 13, 2020104.71104.8799.61103.50103.5017,306,000
Apr. 09, 2020107.92107.99103.53104.50104.5031,485,600
Apr. 08, 2020100.53102.3598.65101.07101.0722,562,500
Apr. 07, 2020104.86105.89100.25101.24101.2422,899,600
Apr. 06, 202097.26100.1994.5299.5899.5820,407,400
Apr. 03, 202096.3196.9292.7193.8893.8814,814,600
Apr. 02, 202094.2097.2694.2096.9796.9713,936,500
Apr. 01, 202093.5097.4092.5694.9294.9218,303,900
Mar. 31, 2020100.22103.1696.1696.6096.6021,563,200
Mar. 30, 202096.00100.4692.1099.8099.8023,119,200
Mar. 27, 2020100.45101.4995.5496.4096.4030,591,500
Mar. 26, 2020100.83107.73100.80105.36105.3624,520,300
Mar. 25, 2020100.66105.9295.51100.73100.7328,533,000
Mar. 24, 202092.3399.1791.8098.1298.1232,538,100
Mar. 23, 202084.4987.2881.0985.7685.7632,246,600
Mar. 20, 202095.9996.9985.8485.9885.9831,957,800
Mar. 19, 202088.0097.4085.1194.9394.9330,866,800
Mar. 18, 202087.5989.3479.0788.8088.8043,592,500
Mar. 17, 202095.8097.4691.1593.5393.5327,526,200
Mar. 16, 202091.8098.2890.0095.0195.0135,379,500
Mar. 13, 2020100.78102.8792.25102.52102.5240,960,100
Mar. 12, 202097.62100.0091.6491.8191.8140,392,900
Mar. 11, 2020108.42108.90102.86105.51105.5124,771,300
Mar. 10, 2020108.10111.58102.43111.46111.4624,083,700
Mar. 09, 2020108.69110.43104.28104.35104.3526,233,600
Mar. 06, 2020110.76115.87110.32115.27115.2722,899,600
Mar. 05, 2020116.86116.96112.11113.98113.9822,397,200
Mar. 04, 2020118.96119.24115.48119.18119.1813,842,100
Mar. 03, 2020121.15121.78115.15116.45116.4519,529,700
Mar. 02, 2020119.13119.98116.03119.98119.9821,775,900
Feb. 28, 2020114.51118.31113.21117.65117.6535,453,800
Feb. 27, 2020119.81122.90117.92118.04118.0430,793,900
Feb. 26, 2020126.12128.37122.13123.36123.3631,195,900
Feb. 25, 2020133.75133.94127.98128.19128.1921,032,500
Feb. 24, 2020132.90134.44131.21133.01133.0119,336,500
Feb. 21, 2020139.86139.88138.58138.97138.977,725,800
Feb. 20, 2020141.63141.63138.85140.37140.375,981,700
Feb. 19, 2020139.63141.87139.23141.30141.307,080,900
Feb. 18, 2020139.02139.66138.10139.14139.148,214,900
Feb. 14, 2020141.10141.28139.13139.54139.549,110,500
Feb. 13, 2020141.17141.90140.82140.90140.907,543,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...