Mail

DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 07, 2020	-	-	-	-	-	-
Jul. 06, 2020	113.83	114.53	112.90	114.43	114.43	11,922,000
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	20,555,900
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
Apr. 30, 2020	109.44	110.31	106.86	108.15	108.15	18,622,900
Apr. 29, 2020	109.94	112.70	108.56	112.25	112.25	20,139,800
Apr. 28, 2020	108.79	110.06	105.98	106.21	106.21	16,503,700
Apr. 27, 2020	102.00	106.52	101.61	106.06	106.06	15,518,300
Apr. 24, 2020	101.78	101.92	99.52	101.19	101.19	13,621,100
Apr. 23, 2020	100.65	102.53	99.46	101.00	101.00	17,132,200
Apr. 22, 2020	101.80	102.63	100.89	100.99	100.99	11,492,000
Apr. 21, 2020	100.01	101.51	99.13	100.54	100.54	16,101,400
Apr. 20, 2020	103.58	104.86	102.00	102.26	102.26	17,021,000
Apr. 17, 2020	106.21	106.79	104.35	106.63	106.63	17,926,900
Apr. 16, 2020	103.53	103.72	100.89	102.02	102.02	18,029,300
Apr. 15, 2020	104.39	104.88	102.70	103.37	103.37	14,157,600
Apr. 14, 2020	105.50	107.64	103.90	106.03	106.03	19,866,900
Apr. 13, 2020	104.71	104.87	99.61	103.50	103.50	17,306,000
Apr. 09, 2020	107.92	107.99	103.53	104.50	104.50	31,485,600
Apr. 08, 2020	100.53	102.35	98.65	101.07	101.07	22,562,500
Apr. 07, 2020	104.86	105.89	100.25	101.24	101.24	22,899,600
Apr. 06, 2020	97.26	100.19	94.52	99.58	99.58	20,407,400
Apr. 03, 2020	96.31	96.92	92.71	93.88	93.88	14,814,600
Apr. 02, 2020	94.20	97.26	94.20	96.97	96.97	13,936,500
Apr. 01, 2020	93.50	97.40	92.56	94.92	94.92	18,303,900
Mar. 31, 2020	100.22	103.16	96.16	96.60	96.60	21,563,200
Mar. 30, 2020	96.00	100.46	92.10	99.80	99.80	23,119,200
Mar. 27, 2020	100.45	101.49	95.54	96.40	96.40	30,591,500
Mar. 26, 2020	100.83	107.73	100.80	105.36	105.36	24,520,300
Mar. 25, 2020	100.66	105.92	95.51	100.73	100.73	28,533,000
Mar. 24, 2020	92.33	99.17	91.80	98.12	98.12	32,538,100
Mar. 23, 2020	84.49	87.28	81.09	85.76	85.76	32,246,600
Mar. 20, 2020	95.99	96.99	85.84	85.98	85.98	31,957,800
Mar. 19, 2020	88.00	97.40	85.11	94.93	94.93	30,866,800
Mar. 18, 2020	87.59	89.34	79.07	88.80	88.80	43,592,500
Mar. 17, 2020	95.80	97.46	91.15	93.53	93.53	27,526,200
Mar. 16, 2020	91.80	98.28	90.00	95.01	95.01	35,379,500
Mar. 13, 2020	100.78	102.87	92.25	102.52	102.52	40,960,100
Mar. 12, 2020	97.62	100.00	91.64	91.81	91.81	40,392,900
Mar. 11, 2020	108.42	108.90	102.86	105.51	105.51	24,771,300
Mar. 10, 2020	108.10	111.58	102.43	111.46	111.46	24,083,700
Mar. 09, 2020	108.69	110.43	104.28	104.35	104.35	26,233,600
Mar. 06, 2020	110.76	115.87	110.32	115.27	115.27	22,899,600
Mar. 05, 2020	116.86	116.96	112.11	113.98	113.98	22,397,200
Mar. 04, 2020	118.96	119.24	115.48	119.18	119.18	13,842,100
Mar. 03, 2020	121.15	121.78	115.15	116.45	116.45	19,529,700
Mar. 02, 2020	119.13	119.98	116.03	119.98	119.98	21,775,900
Feb. 28, 2020	114.51	118.31	113.21	117.65	117.65	35,453,800
Feb. 27, 2020	119.81	122.90	117.92	118.04	118.04	30,793,900
Feb. 26, 2020	126.12	128.37	122.13	123.36	123.36	31,195,900
Feb. 25, 2020	133.75	133.94	127.98	128.19	128.19	21,032,500
Feb. 24, 2020	132.90	134.44	131.21	133.01	133.01	19,336,500
Feb. 21, 2020	139.86	139.88	138.58	138.97	138.97	7,725,800
Feb. 20, 2020	141.63	141.63	138.85	140.37	140.37	5,981,700
Feb. 19, 2020	139.63	141.87	139.23	141.30	141.30	7,080,900
Feb. 18, 2020	139.02	139.66	138.10	139.14	139.14	8,214,900
Feb. 14, 2020	141.10	141.28	139.13	139.54	139.54	9,110,500
Feb. 13, 2020	141.17	141.90	140.82	140.90	140.90	7,543,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...