STOCKS STRUGGLE FOR DIRECTION AS EARLY ADVANCES LOSE STEAM

Stimulus package should be targeted toward supporting children, jobs in vulnerable industries: Mnuchin

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

126.40+0.99 (+0.79%)

As of 11:57AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2020	125.26	126.43	124.70	126.40	126.40	2,855,803
Sep. 21, 2020	125.98	126.89	123.59	125.41	125.41	10,346,800
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
Jul. 06, 2020	113.83	114.53	112.90	114.43	114.43	11,933,400
Jul. 02, 2020	115.00	115.10	112.00	112.18	112.18	10,312,000
Jul. 01, 2020	112.82	115.60	112.29	113.01	113.01	11,930,900
Jun. 30, 2020	111.50	112.05	109.93	111.51	111.51	10,565,900
Jun. 29, 2020	109.00	111.57	108.10	111.52	111.52	12,584,300
Jun. 26, 2020	110.95	111.20	108.02	109.10	109.10	15,270,900
Jun. 25, 2020	108.99	111.51	108.50	111.36	111.36	17,240,400
Jun. 24, 2020	115.85	116.00	110.03	112.07	112.07	22,252,500
Jun. 23, 2020	116.96	117.45	115.97	116.59	116.59	10,187,600
Jun. 22, 2020	114.19	116.19	113.11	115.92	115.92	12,868,000
Jun. 19, 2020	119.98	120.12	114.35	114.35	114.35	23,496,300
Jun. 18, 2020	116.88	118.53	115.93	118.37	118.37	9,577,300
Jun. 17, 2020	118.64	119.23	117.14	117.65	117.65	8,913,100
Jun. 16, 2020	121.24	121.50	116.05	118.44	118.44	12,951,200
Jun. 15, 2020	112.08	118.12	111.71	117.08	117.08	14,156,400
Jun. 12, 2020	115.17	117.00	112.89	115.49	115.49	18,355,400
Jun. 11, 2020	117.60	118.00	112.25	112.64	112.64	26,078,800
Jun. 10, 2020	124.02	124.10	120.93	122.18	122.18	11,497,100
Jun. 09, 2020	125.63	125.79	123.51	123.89	123.89	10,882,800
Jun. 08, 2020	125.10	127.44	123.94	127.28	127.28	13,858,100
Jun. 05, 2020	126.31	127.82	124.28	124.82	124.82	16,581,600
Jun. 04, 2020	121.95	124.50	121.85	123.69	123.69	14,195,100
Jun. 03, 2020	119.99	122.45	119.32	122.18	122.18	12,584,300
Jun. 02, 2020	119.00	119.85	117.83	118.75	118.75	10,753,100
Jun. 01, 2020	117.26	119.65	116.93	118.77	118.77	10,538,300
May 29, 2020	116.19	117.75	114.12	117.30	117.30	17,845,800
May 28, 2020	121.60	121.98	116.00	116.75	116.75	18,606,000
May 27, 2020	123.68	123.78	119.71	121.53	121.53	19,345,400
May 26, 2020	121.05	122.51	120.43	120.95	120.95	16,466,400
May 22, 2020	117.50	118.57	116.83	118.02	118.02	9,288,200
May 21, 2020	119.34	120.30	116.50	117.83	117.83	17,578,300
May 20, 2020	116.42	120.87	116.04	119.92	119.92	25,749,900
May 19, 2020	115.10	116.47	113.42	114.37	114.37	20,332,600
May 18, 2020	114.47	119.78	114.47	116.85	116.85	40,075,700
May 15, 2020	104.98	109.38	104.27	109.05	109.05	29,766,000
May 14, 2020	101.98	105.92	99.66	105.91	105.91	22,002,200
May 13, 2020	104.50	104.54	101.60	102.92	102.92	21,085,800
May 12, 2020	109.06	109.44	104.49	104.56	104.56	17,049,700
May 11, 2020	108.40	108.81	106.41	107.77	107.77	20,541,400
May 08, 2020	109.05	109.18	106.63	109.16	109.16	24,101,700
May 07, 2020	101.85	105.61	101.83	105.57	105.57	20,868,800
May 06, 2020	101.48	105.27	98.86	100.88	100.88	51,992,400
May 05, 2020	101.51	105.18	100.90	101.06	101.06	30,169,800
May 04, 2020	102.01	103.83	100.55	103.18	103.18	19,514,800
May 01, 2020	106.36	106.91	104.47	105.50	105.50	13,209,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,035.89+54.12(+0.34%)

S&P 5003,285.78+4.72(+0.14%)

CAD/USD0.7512+0.0001(+0.0075%)

STOCKS STRUGGLE FOR DIRECTION AS EARLY ADVANCES LOSE STEAM

The Walt Disney Company (DIS)

S&P/TSX
16,035.89
+54.12(+0.34%)

S&P 500
3,285.78
+4.72(+0.14%)

CAD/USD
0.7512
+0.0001(+0.0075%)