WALL STREET EXTENDS VACCINE RALLY, DOW HITS 30,000

Tesla hit a new record high, and now has a market capitalization north of $500 billion

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

151.49+5.51 (+3.77%)

At close: 4:02PM EST

152.30 +0.88 (0.58%)
After hours: 7:55PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 24, 2020	148.16	151.86	147.85	151.49	151.49	16,686,704
Nov. 23, 2020	142.45	147.75	141.70	145.98	145.98	12,866,500
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	13,556,800
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
Aug. 24, 2020	128.15	130.88	127.93	130.69	130.69	7,613,600
Aug. 21, 2020	127.72	128.31	127.23	127.44	127.44	6,064,700
Aug. 20, 2020	126.80	128.45	126.53	128.12	128.12	4,918,100
Aug. 19, 2020	129.25	130.22	127.43	127.77	127.77	7,624,200
Aug. 18, 2020	129.44	129.59	128.36	128.92	128.92	6,714,600
Aug. 17, 2020	130.10	130.14	128.54	129.37	129.37	7,492,200
Aug. 14, 2020	130.01	131.08	129.74	130.53	130.53	6,507,600
Aug. 13, 2020	130.64	132.35	130.45	130.96	130.96	6,468,600
Aug. 12, 2020	130.67	133.00	130.49	131.79	131.79	12,205,200
Aug. 11, 2020	130.53	132.76	130.00	130.49	130.49	13,885,700
Aug. 10, 2020	129.75	131.32	128.49	128.79	128.79	8,529,200
Aug. 07, 2020	130.22	131.94	128.66	129.93	129.93	16,082,300
Aug. 06, 2020	126.96	131.63	125.61	130.82	130.82	27,238,000
Aug. 05, 2020	123.37	130.31	123.28	127.61	127.61	53,122,400
Aug. 04, 2020	115.96	118.35	115.76	117.29	117.29	17,293,900
Aug. 03, 2020	116.17	117.12	115.35	116.35	116.35	10,229,200
Jul. 31, 2020	115.22	117.05	114.12	116.94	116.94	9,623,800
Jul. 30, 2020	114.91	116.29	113.37	115.66	115.66	9,713,500
Jul. 29, 2020	116.22	116.71	115.11	115.61	115.61	9,496,500
Jul. 28, 2020	115.46	116.84	114.68	116.18	116.18	6,821,100
Jul. 27, 2020	117.20	117.42	115.68	116.31	116.31	9,413,000
Jul. 24, 2020	115.70	118.21	115.53	117.61	117.61	8,233,300
Jul. 23, 2020	118.86	119.35	117.01	118.12	118.12	7,255,800
Jul. 22, 2020	118.19	119.30	117.93	119.03	119.03	7,063,300
Jul. 21, 2020	118.05	120.39	117.66	118.62	118.62	8,956,000
Jul. 20, 2020	118.05	118.49	116.82	117.79	117.79	8,947,900
Jul. 17, 2020	118.90	119.56	117.06	118.65	118.65	9,843,500
Jul. 16, 2020	117.72	119.99	117.60	119.43	119.43	10,210,100
Jul. 15, 2020	121.63	122.09	119.70	120.90	120.90	15,314,200
Jul. 14, 2020	115.23	119.08	114.54	118.66	118.66	12,425,100
Jul. 13, 2020	119.94	120.13	115.89	116.22	116.22	15,620,200
Jul. 10, 2020	116.83	119.44	116.21	119.34	119.34	14,207,900
Jul. 09, 2020	116.51	117.85	115.38	116.81	116.81	13,582,900
Jul. 08, 2020	113.48	117.13	112.81	116.66	116.66	13,629,500
Jul. 07, 2020	113.63	115.08	112.61	113.63	113.63	10,836,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,274.25+179.72(+1.05%)

S&P 5003,635.41+57.82(+1.62%)

DOW30,046.24+454.97(+1.54%)

WALL STREET EXTENDS VACCINE RALLY, DOW HITS 30,000

The Walt Disney Company (DIS)

S&P/TSX
17,274.25
+179.72(+1.05%)

S&P 500
3,635.41
+57.82(+1.62%)

DOW
30,046.24
+454.97(+1.54%)