Canada markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
188.03-4.23 (-2.20%)
At close: 4:02PM EST

184.80 -3.23 (-1.72%)
After hours: 7:59PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 04, 2021189.90192.42184.14188.03188.0312,542,623
Mar. 03, 2021194.63196.81192.21192.26192.268,737,600
Mar. 02, 2021196.10197.96193.49193.94193.948,362,600
Mar. 01, 2021193.23196.90191.39194.98194.9810,699,500
Feb. 26, 2021190.07191.61185.45189.04189.0415,841,000
Feb. 25, 2021197.73197.96190.38190.98190.9812,712,000
Feb. 24, 2021197.58200.60195.33197.51197.5116,205,900
Feb. 23, 2021193.59198.94188.66197.09197.0923,191,400
Feb. 22, 2021181.74194.02181.53191.76191.7618,799,600
Feb. 19, 2021184.27184.78182.79183.65183.658,834,500
Feb. 18, 2021184.79186.40182.84183.00183.0012,380,900
Feb. 17, 2021185.36187.63182.16186.44186.4411,391,800
Feb. 16, 2021187.30188.44184.86186.35186.3511,630,700
Feb. 12, 2021193.00193.85186.56187.67187.6727,200,900
Feb. 11, 2021189.18191.25188.07190.91190.9117,325,200
Feb. 10, 2021189.98190.70185.81189.63189.6311,464,600
Feb. 09, 2021188.17189.25186.04188.21188.2111,270,800
Feb. 08, 2021183.85190.64183.30190.00190.0016,085,700
Feb. 05, 2021181.71182.32179.33181.16181.166,597,700
Feb. 04, 2021177.59181.38176.49180.23180.239,035,400
Feb. 03, 2021177.00178.43175.76176.43176.435,508,600
Feb. 02, 2021173.77179.76172.80176.96176.9612,215,200
Feb. 01, 2021170.84171.73168.03170.97170.978,140,400
Jan. 29, 2021168.80169.81165.79168.17168.1712,840,900
Jan. 28, 2021166.17172.88165.95171.88171.8814,449,100
Jan. 27, 2021165.01166.34160.52163.03163.0318,239,200
Jan. 26, 2021173.00173.35169.05169.56169.567,523,200
Jan. 25, 2021171.89173.11168.77171.89171.897,833,700
Jan. 22, 2021174.00175.25171.89172.78172.789,517,200
Jan. 21, 2021173.24175.00171.02171.28171.288,423,900
Jan. 20, 2021175.22177.88173.00173.64173.649,809,200
Jan. 19, 2021172.10173.71171.44172.26172.267,834,700
Jan. 15, 2021172.95174.19170.17171.44171.4412,232,500
Jan. 14, 2021177.01178.35173.40173.43173.438,951,200
Jan. 13, 2021174.40177.73173.74176.12176.126,839,500
Jan. 12, 2021177.30178.32174.86175.99175.998,349,800
Jan. 11, 2021177.75181.26177.35179.09179.096,464,100
Jan. 08, 2021178.81180.02176.60178.69178.697,894,500
Jan. 07, 2021179.50179.95177.58178.58178.587,300,800
Jan. 06, 2021178.32181.61177.28179.12179.127,517,800
Jan. 05, 2021176.20180.34176.20178.44178.447,771,800
Jan. 04, 2021182.26182.59174.73177.68177.6813,426,600
Dec. 31, 2020181.22183.40180.27181.18181.187,073,500
Dec. 30, 2020178.50183.40178.37181.17181.1711,680,400
Dec. 29, 2020180.01180.20176.22177.30177.306,875,400
Dec. 28, 2020175.75179.92175.05178.86178.8613,145,400
Dec. 24, 2020173.99174.58172.38173.73173.732,721,000
Dec. 23, 2020172.96175.95172.30173.55173.559,994,000
Dec. 22, 2020170.00171.45169.16170.45170.456,419,200
Dec. 21, 2020170.09171.94168.19170.69170.6911,424,200
Dec. 18, 2020173.60175.84172.28172.89172.8921,172,100
Dec. 17, 2020173.82174.84171.96173.55173.559,004,600
Dec. 16, 2020173.99174.85171.62173.12173.1211,105,800
Dec. 15, 2020170.49174.47167.82173.94173.9418,817,200
Dec. 14, 2020173.80177.30168.81169.30169.3030,939,400
Dec. 11, 2020169.68179.45165.33175.72175.7287,410,700
Dec. 10, 2020153.32155.34152.50154.69154.698,993,200
Dec. 09, 2020156.29157.46153.89154.43154.4310,804,300
Dec. 08, 2020152.42154.88152.25153.72153.727,900,600
Dec. 07, 2020153.18153.88152.26153.68153.686,815,500
Dec. 04, 2020153.69154.68152.81154.14154.146,033,300
Dec. 03, 2020153.45154.44152.13153.24153.249,063,200
Dec. 02, 2020149.49154.01148.34153.61153.6110,601,900
Dec. 01, 2020149.57151.40149.00149.44149.448,827,800
Nov. 30, 2020147.06148.69146.29148.01148.019,710,100
Nov. 27, 2020149.00150.35146.53147.13147.135,306,400
Nov. 25, 2020150.27150.27147.24149.09149.099,552,000
Nov. 24, 2020148.16151.86147.85151.49151.4916,711,700
Nov. 23, 2020142.45147.75141.70145.98145.9812,887,000
Nov. 20, 2020141.71142.61140.86141.07141.078,481,600
Nov. 19, 2020142.57143.30141.70141.72141.728,892,500
Nov. 18, 2020144.50145.48143.35143.90143.909,456,200
Nov. 17, 2020144.40144.83142.56144.50144.509,354,900
Nov. 16, 2020141.57144.74141.57144.67144.6716,382,500
Nov. 13, 2020140.90141.19136.52138.36138.3621,062,300
Nov. 12, 2020136.34138.49134.10135.52135.5213,768,200
Nov. 11, 2020141.47142.00136.62137.82137.829,600,900
Nov. 10, 2020139.97142.37137.67142.11142.1118,115,400
Nov. 09, 2020140.26147.68138.07142.59142.5935,634,700
Nov. 06, 2020126.26128.04124.61127.46127.466,259,700
Nov. 05, 2020126.78128.62125.80126.96126.967,654,800
Nov. 04, 2020123.58126.86123.41125.07125.077,483,000
Nov. 03, 2020121.61125.07121.37124.02124.028,144,900
Nov. 02, 2020122.24122.93119.81120.13120.139,186,000
Oct. 30, 2020120.64121.75119.09121.25121.258,090,200
Oct. 29, 2020118.16122.63117.23121.54121.549,583,700
Oct. 28, 2020121.01121.53118.32118.47118.4711,654,700
Oct. 27, 2020124.03124.61123.03123.31123.316,813,800
Oct. 26, 2020127.11127.11122.95124.06124.068,578,900
Oct. 23, 2020128.10128.50126.35128.35128.355,439,900
Oct. 22, 2020126.67128.10125.97127.56127.565,177,700
Oct. 21, 2020124.36127.56123.84126.63126.636,591,500
Oct. 20, 2020124.58125.73123.64124.95124.956,161,200
Oct. 19, 2020127.37127.40123.71124.23124.236,576,900
Oct. 16, 2020127.81128.12126.33126.81126.816,291,700
Oct. 15, 2020125.00127.40124.43127.36127.367,744,000
Oct. 14, 2020129.14129.50125.29126.59126.5911,536,600
Oct. 13, 2020129.80131.36127.90128.96128.9622,389,000
Oct. 12, 2020124.90125.94123.73124.97124.9710,958,200
Oct. 09, 2020123.85125.55123.33124.98124.9811,502,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...