STOCKS DIP, EXTENDING LAST WEEK'S DECLINES AS INFLATION JITTERS LINGER

Latest economic data show 'supply-side shocks hitting the economy,' but will likely resolve in months to quarters: Economist

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

170.08-3.62 (-2.08%)

At close: 4:00PM EDT

170.99 +0.91 (0.54%)
Pre-Market: 4:43AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2021	172.70	172.99	168.57	170.08	170.08	17,754,700
May 14, 2021	172.93	174.91	168.78	173.70	173.70	33,127,500
May 13, 2021	178.37	180.75	175.80	178.34	178.34	12,332,200
May 12, 2021	180.70	182.46	177.58	177.85	177.85	8,988,100
May 11, 2021	181.80	182.25	178.43	181.67	181.67	10,865,600
May 10, 2021	185.70	186.97	184.03	184.30	184.30	8,260,300
May 07, 2021	182.00	185.12	181.51	184.84	184.84	6,868,400
May 06, 2021	182.78	182.99	179.81	181.79	181.79	6,944,900
May 05, 2021	185.01	185.01	181.36	181.51	181.51	4,056,800
May 04, 2021	184.87	185.63	182.31	184.25	184.25	7,069,300
May 03, 2021	187.69	189.22	185.25	185.51	185.51	7,542,800
Apr. 30, 2021	184.29	186.32	183.54	186.02	186.02	7,860,100
Apr. 29, 2021	184.80	185.55	182.75	185.33	185.33	5,958,300
Apr. 28, 2021	184.79	184.79	182.82	183.39	183.39	5,199,300
Apr. 27, 2021	184.99	185.81	184.15	184.64	184.64	4,870,000
Apr. 26, 2021	183.96	185.60	183.26	184.27	184.27	6,178,300
Apr. 23, 2021	182.35	183.90	181.96	183.02	183.02	6,075,500
Apr. 22, 2021	184.22	184.88	181.26	182.76	182.76	7,378,300
Apr. 21, 2021	181.29	183.38	178.86	183.11	183.11	8,400,200
Apr. 20, 2021	187.29	188.08	181.82	182.79	182.79	10,765,800
Apr. 19, 2021	187.51	190.33	185.65	187.43	187.43	7,625,800
Apr. 16, 2021	187.57	189.47	186.20	187.26	187.26	9,453,500
Apr. 15, 2021	188.09	188.90	185.70	185.93	185.93	7,262,500
Apr. 14, 2021	185.97	190.40	185.71	187.46	187.46	9,089,900
Apr. 13, 2021	185.59	186.44	184.60	185.49	185.49	6,826,500
Apr. 12, 2021	187.75	187.85	185.48	186.49	186.49	6,662,500
Apr. 09, 2021	188.17	188.22	186.15	187.89	187.89	6,089,300
Apr. 08, 2021	187.20	188.05	185.63	187.32	187.32	7,763,000
Apr. 07, 2021	189.80	190.33	186.95	187.56	187.56	6,238,700
Apr. 06, 2021	188.50	191.28	187.87	189.73	189.73	7,926,200
Apr. 05, 2021	191.47	191.67	188.09	188.50	188.50	7,405,300
Apr. 01, 2021	186.43	189.10	185.59	188.97	188.97	7,749,400
Mar. 31, 2021	185.83	186.90	184.42	184.52	184.52	8,478,000
Mar. 30, 2021	183.83	186.32	183.56	185.53	185.53	5,929,700
Mar. 29, 2021	185.24	185.94	183.15	184.85	184.85	7,544,700
Mar. 26, 2021	188.83	188.98	182.57	185.92	185.92	10,196,100
Mar. 25, 2021	181.85	187.71	181.01	186.91	186.91	9,609,200
Mar. 24, 2021	190.06	190.50	184.64	184.72	184.72	13,549,100
Mar. 23, 2021	191.59	192.34	187.97	188.73	188.73	10,701,200
Mar. 22, 2021	193.26	196.33	192.00	192.86	192.86	8,838,500
Mar. 19, 2021	190.92	194.00	189.76	191.14	191.14	28,354,600
Mar. 18, 2021	194.95	195.08	191.74	192.28	192.28	9,644,500
Mar. 17, 2021	193.44	196.19	191.78	195.24	195.24	14,418,700
Mar. 16, 2021	196.10	196.59	192.88	194.24	194.24	9,680,700
Mar. 15, 2021	198.54	198.54	194.81	196.76	196.76	10,311,400
Mar. 12, 2021	196.53	198.41	195.18	197.16	197.16	13,249,100
Mar. 11, 2021	197.38	199.05	195.40	196.75	196.75	11,933,900
Mar. 10, 2021	197.31	198.80	194.68	195.06	195.06	13,662,100
Mar. 09, 2021	200.19	201.70	194.37	194.51	194.51	23,331,000
Mar. 08, 2021	197.31	203.02	193.79	201.91	201.91	25,093,200
Mar. 05, 2021	189.15	190.57	183.34	189.99	189.99	10,266,400
Mar. 04, 2021	189.90	192.48	184.12	188.03	188.03	12,542,600
Mar. 03, 2021	194.63	196.81	192.21	192.26	192.26	8,750,300
Mar. 02, 2021	196.10	197.96	193.49	193.94	193.94	8,371,400
Mar. 01, 2021	193.23	196.90	191.39	194.98	194.98	10,709,900
Feb. 26, 2021	190.07	191.61	185.45	189.04	189.04	15,844,000
Feb. 25, 2021	197.73	197.96	190.38	190.98	190.98	12,712,000
Feb. 24, 2021	197.58	200.60	195.33	197.51	197.51	16,205,900
Feb. 23, 2021	193.59	198.94	188.66	197.09	197.09	23,191,400
Feb. 22, 2021	181.74	194.02	181.53	191.76	191.76	18,799,600
Feb. 19, 2021	184.27	184.78	182.79	183.65	183.65	8,834,500
Feb. 18, 2021	184.79	186.40	182.84	183.00	183.00	12,380,900
Feb. 17, 2021	185.36	187.63	182.16	186.44	186.44	11,391,800
Feb. 16, 2021	187.30	188.44	184.86	186.35	186.35	11,630,700
Feb. 12, 2021	193.00	193.85	186.56	187.67	187.67	27,233,800
Feb. 11, 2021	189.18	191.25	188.07	190.91	190.91	17,507,900
Feb. 10, 2021	189.98	190.70	185.81	189.63	189.63	11,464,600
Feb. 09, 2021	188.17	189.25	186.04	188.21	188.21	11,270,800
Feb. 08, 2021	183.85	190.64	183.30	190.00	190.00	16,085,700
Feb. 05, 2021	181.71	182.32	179.33	181.16	181.16	6,640,500
Feb. 04, 2021	177.59	181.38	176.49	180.23	180.23	9,035,400
Feb. 03, 2021	177.00	178.43	175.76	176.43	176.43	5,508,600
Feb. 02, 2021	173.77	179.76	172.80	176.96	176.96	12,215,200
Feb. 01, 2021	170.84	171.73	168.03	170.97	170.97	8,140,400
Jan. 29, 2021	168.80	169.81	165.79	168.17	168.17	12,848,800
Jan. 28, 2021	166.17	172.88	165.95	171.88	171.88	14,449,100
Jan. 27, 2021	165.01	166.34	160.52	163.03	163.03	18,239,200
Jan. 26, 2021	173.00	173.35	169.05	169.56	169.56	7,523,200
Jan. 25, 2021	171.89	173.11	168.77	171.89	171.89	7,833,700
Jan. 22, 2021	174.00	175.25	171.89	172.78	172.78	9,517,200
Jan. 21, 2021	173.24	175.00	171.02	171.28	171.28	8,416,400
Jan. 20, 2021	175.22	177.88	173.00	173.64	173.64	9,809,200
Jan. 19, 2021	172.10	173.71	171.44	172.26	172.26	7,834,700
Jan. 15, 2021	172.95	174.19	170.17	171.44	171.44	12,232,500
Jan. 14, 2021	177.01	178.35	173.40	173.43	173.43	8,951,200
Jan. 13, 2021	174.40	177.73	173.74	176.12	176.12	6,839,500
Jan. 12, 2021	177.30	178.32	174.86	175.99	175.99	8,349,800
Jan. 11, 2021	177.75	181.26	177.35	179.09	179.09	6,461,300
Jan. 08, 2021	178.81	180.02	176.60	178.69	178.69	7,894,500
Jan. 07, 2021	179.50	179.95	177.58	178.58	178.58	7,300,800
Jan. 06, 2021	178.32	181.61	177.28	179.12	179.12	7,517,800
Jan. 05, 2021	176.20	180.34	176.20	178.44	178.44	7,771,800
Jan. 04, 2021	182.26	182.59	174.73	177.68	177.68	13,426,600
Dec. 31, 2020	181.22	183.40	180.27	181.18	181.18	7,073,500
Dec. 30, 2020	178.50	183.40	178.37	181.17	181.17	11,680,400
Dec. 29, 2020	180.01	180.20	176.22	177.30	177.30	6,875,400
Dec. 28, 2020	175.75	179.92	175.05	178.86	178.86	13,145,400
Dec. 24, 2020	173.99	174.58	172.38	173.73	173.73	2,721,000
Dec. 23, 2020	172.96	175.95	172.30	173.55	173.55	9,994,000
Dec. 22, 2020	170.00	171.45	169.16	170.45	170.45	6,419,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,474.65+107.96(+0.56%)

S&P 5004,163.29-10.56(-0.25%)

DOW34,327.79-54.34(-0.16%)

STOCKS DIP, EXTENDING LAST WEEK'S DECLINES AS INFLATION JITTERS LINGER

The Walt Disney Company (DIS)

S&P/TSX
19,474.65
+107.96(+0.56%)

S&P 500
4,163.29
-10.56(-0.25%)

DOW
34,327.79
-54.34(-0.16%)