Disco Corporation (DISPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:06PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 293.23 | 297.00 | 293.23 | 297.00 | 297.00 | 2,201 |
| Apr 25, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1 |
| Apr 24, 2024 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - |
| Apr 23, 2024 | 306.50 | 306.50 | 305.50 | 305.50 | 305.50 | 2 |
| Apr 22, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Apr 19, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Apr 18, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Apr 17, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Apr 16, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Apr 15, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 11 |
| Apr 12, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| Apr 11, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| Apr 10, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| Apr 09, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| Apr 08, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| Apr 05, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| Apr 04, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| Apr 03, 2024 | 377.00 | 377.50 | 377.00 | 377.50 | 377.50 | 29 |
| Apr 02, 2024 | 370.62 | 376.75 | 370.62 | 376.75 | 376.75 | 6 |
| Apr 01, 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 360.88 | - |
| Mar 28, 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 360.88 | - |
| Mar 28, 2024 | 231 Dividend | |||||
| Mar 27, 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 129.88 | - |
| Mar 26, 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 129.88 | 2 |
| Mar 25, 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 128.66 | 1 |
| Mar 22, 2024 | 359.50 | 359.50 | 359.50 | 359.50 | 129.38 | 1 |
| Mar 21, 2024 | 349.15 | 349.15 | 349.15 | 349.15 | 125.66 | - |
| Mar 20, 2024 | 349.15 | 349.15 | 349.15 | 349.15 | 125.66 | 1 |
| Mar 19, 2024 | 347.93 | 347.93 | 347.93 | 347.93 | 125.21 | 1 |
| Mar 18, 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 122.72 | 3 |
| Mar 15, 2024 | 326.18 | 326.18 | 326.18 | 326.18 | 117.39 | 18 |
| Mar 14, 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 120.02 | 2 |
| Mar 13, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 123.44 | 3 |
| Mar 12, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 123.44 | 1 |
| Mar 11, 2024 | 338.08 | 338.08 | 338.08 | 338.08 | 121.67 | - |
| Mar 08, 2024 | 341.42 | 346.50 | 338.08 | 338.08 | 121.67 | 12 |
| Mar 07, 2024 | 340.25 | 340.25 | 340.25 | 340.25 | 122.45 | 4 |
| Mar 06, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| Mar 05, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| Mar 04, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| Mar 01, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| Feb 29, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| Feb 28, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| Feb 27, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| Feb 26, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| Feb 23, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| Feb 22, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| Feb 21, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| Feb 20, 2024 | 284.50 | 284.50 | 280.00 | 280.00 | 100.77 | 10 |
| Feb 16, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 104.01 | - |
| Feb 15, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 104.01 | - |
| Feb 14, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 104.01 | - |
| Feb 13, 2024 | 296.00 | 296.00 | 289.00 | 289.00 | 104.01 | 11 |
| Feb 12, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 107.61 | 40 |
| Feb 09, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 108.33 | 1 |
| Feb 08, 2024 | 297.00 | 300.50 | 297.00 | 300.50 | 108.15 | 11 |
| Feb 07, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| Feb 06, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| Feb 05, 2024 | 272.10 | 280.00 | 272.05 | 280.00 | 100.77 | 8,613 |
| Feb 02, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| Feb 01, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| Jan 31, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| Jan 30, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| Jan 29, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| Jan 26, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| Jan 25, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| Jan 24, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| Jan 23, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| Jan 22, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| Jan 19, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | 50 |
| Jan 18, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 97.89 | 10 |
| Jan 17, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 92.13 | - |
| Jan 16, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 92.13 | 8 |
| Jan 12, 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 90.42 | 1 |
| Jan 11, 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 86.05 | - |
| Jan 10, 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 86.05 | - |
| Jan 09, 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 86.05 | 7 |
| Jan 08, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 84.21 | 203 |
| Jan 05, 2024 | 230.76 | 232.50 | 230.76 | 232.50 | 83.67 | 24 |
| Jan 04, 2024 | 234.63 | 234.63 | 234.63 | 234.63 | 84.44 | 5 |
| Jan 03, 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 85.83 | 69 |
| Jan 02, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| Dec 29, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| Dec 28, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| Dec 27, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| Dec 26, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| Dec 22, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| Dec 21, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| Dec 20, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| Dec 19, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| Dec 18, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| Dec 15, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| Dec 14, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| Dec 13, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| Dec 12, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| Dec 11, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| Dec 08, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| Dec 07, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | 1 |
| Dec 06, 2023 | 209.38 | 209.38 | 209.38 | 209.38 | 75.35 | - |
| Dec 05, 2023 | 209.38 | 209.38 | 209.38 | 209.38 | 75.35 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.