Canada Markets open in 9 hrs 25 mins

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
112.43+4.30 (+3.98%)
At close: 04:05PM EDT
120.13 +7.70 (+6.85%)
After hours: 07:59PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022------
Aug 10, 2022112.48112.67109.91112.43112.4325,979,200
Aug 09, 2022109.22109.22107.03108.13108.138,776,500
Aug 08, 2022108.21111.23107.90109.11109.1113,025,900
Aug 05, 2022106.81107.70105.37106.63106.6310,073,300
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, 2022105.14106.34103.37106.10106.1010,314,800
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
Jul 06, 202297.5398.1995.4096.0896.088,640,200
Jul 05, 202294.2697.2392.3197.1897.1810,660,600
Jul 01, 202294.2496.3193.9896.1496.1410,543,400
Jun 30, 202294.4295.4492.5494.4094.4010,983,500
Jun 29, 202295.9596.2094.5395.6595.658,653,200
Jun 28, 202299.74100.4095.7895.9295.9216,812,400
Jun 27, 202298.2298.2395.8096.6196.6110,793,700
Jun 24, 202295.4598.5795.4097.7897.7811,681,200
Jun 23, 202293.9694.6592.0794.3094.3011,348,800
Jun 22, 202292.1794.6192.0193.5093.5011,403,500
Jun 21, 202294.9095.4593.2793.2993.2916,649,800
Jun 17, 202294.0195.9793.4794.3494.3415,403,800
Jun 16, 202294.0195.3893.4194.2894.2815,298,500
Jun 15, 202294.6197.3094.0995.8895.8811,751,600
Jun 14, 202296.2796.2793.1094.2294.2212,443,700
Jun 13, 202297.6197.6194.8395.7195.7115,239,700
Jun 10, 2022101.43102.1299.3899.4099.4015,369,700
Jun 09, 2022106.53107.06103.25103.30103.308,261,200
Jun 08, 2022107.43109.36106.96107.34107.347,019,500
Jun 07, 2022106.79107.92106.00107.79107.797,279,100
Jun 06, 2022109.75110.19107.65107.83107.837,575,900
Jun 03, 2022109.17109.85107.92108.67108.676,767,600
Jun 02, 2022109.43110.95107.91110.87110.878,829,900
Jun 01, 2022112.01112.85108.27109.19109.1911,829,700
May 31, 2022110.00111.24107.91110.44110.4420,274,600
May 27, 2022106.89109.37106.53109.32109.3213,671,300
May 26, 2022104.22106.13103.96105.61105.6111,297,800
May 25, 2022101.43103.81101.16103.26103.2611,026,600
May 24, 2022103.71103.84100.13101.59101.5913,970,200
May 23, 2022103.76106.03101.56105.83105.8314,402,400
May 20, 2022104.49104.80100.05102.42102.4215,650,400
May 19, 2022103.43105.30102.96103.14103.1411,285,000
May 18, 2022107.38107.66103.88104.30104.3011,794,000
May 17, 2022107.73108.79106.30108.64108.6411,847,600
May 16, 2022107.46107.62104.85105.18105.1811,993,600
May 13, 2022105.36107.69105.31107.33107.3316,782,600
May 12, 2022102.90105.0099.47104.31104.3136,298,800
May 11, 2022107.90110.07104.79105.21105.2126,933,300
May 10, 2022109.84110.70106.14107.68107.6815,657,700
May 09, 2022108.11110.74106.48106.98106.9817,941,600
May 06, 2022111.77112.09108.30110.29110.2912,525,200
May 05, 2022114.74115.27111.48112.61112.6112,720,200
May 04, 2022113.37116.44111.83116.19116.1911,488,300
May 03, 2022114.05114.83112.69113.55113.5511,149,500
May 02, 2022111.71113.66111.01113.50113.5014,300,700
Apr 29, 2022115.20115.99111.36111.63111.6316,907,000
Apr 28, 2022115.22116.00112.69115.29115.2923,192,100
Apr 27, 2022115.43116.90113.39115.21115.2115,553,000
Apr 26, 2022119.15119.15115.64115.77115.7716,116,000
Apr 25, 2022117.66120.33116.75119.95119.9516,491,000
Apr 22, 2022120.01121.89118.15118.27118.2719,472,800
Apr 21, 2022125.54126.45121.28121.66121.6618,688,600
Apr 20, 2022126.05127.35124.11124.57124.5736,465,700
Apr 19, 2022128.09133.19127.79131.90131.9012,767,200
Apr 18, 2022130.07130.22126.82127.77127.7710,571,000
Apr 14, 2022132.81133.59130.35130.47130.477,283,500
Apr 13, 2022131.05132.89130.75132.35132.357,694,500
Apr 12, 2022131.81133.21130.15130.84130.847,885,600
Apr 11, 2022130.04132.43130.04130.65130.659,915,300
Apr 08, 2022132.00133.12130.63131.87131.876,702,000
Apr 07, 2022133.01133.21130.02131.87131.879,858,700
Apr 06, 2022133.75133.93130.81132.57132.5711,679,700
Apr 05, 2022137.74139.20135.13135.62135.628,694,100
Apr 04, 2022136.97139.26136.89138.58138.588,174,600
Apr 01, 2022137.34138.10135.53137.00137.0010,341,000
Mar 31, 2022140.14140.88137.11137.16137.1612,306,500
Mar 30, 2022141.31143.27140.08140.96140.967,922,400
Mar 29, 2022140.96144.46140.96142.38142.3811,280,700
Mar 28, 2022138.88139.63136.28138.72138.728,456,100
Mar 25, 2022139.28140.38138.12139.14139.145,949,400
Mar 24, 2022138.58139.27137.41138.96138.965,858,800
Mar 23, 2022139.07139.76137.54137.64137.648,761,300
Mar 22, 2022139.06142.19138.90140.11140.118,511,600
Mar 21, 2022138.90139.30136.88138.62138.629,090,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...