UK markets close in 2 hours 55 minutes

The Walt Disney Co (0QZO.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
110.87-0.53 (-0.48%)
As of 07:14PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.00110.87110.87110.87110.87294
30 Apr 2024112.10112.10112.10112.10112.10-
29 Apr 2024112.10112.10112.10112.10112.10-
26 Apr 2024112.13113.01111.41112.10112.1010,628
25 Apr 2024111.60112.60110.38111.80111.8013,519
24 Apr 2024113.24113.99113.14113.50113.5015,189
23 Apr 2024111.95114.21111.95113.30113.3033,343
22 Apr 2024112.61113.62111.79112.10112.1047,390
19 Apr 2024111.47112.52111.05111.80111.8026,653
18 Apr 2024113.04114.24112.68113.80113.8011,873
17 Apr 2024114.00114.21113.04113.70113.7013,033
16 Apr 2024112.40114.48112.40114.00114.00413,715
15 Apr 2024113.83115.53112.96114.00114.0023,471
12 Apr 2024116.07116.61113.74114.40114.4019,082
11 Apr 2024117.13118.22116.39116.60116.6010,384
10 Apr 2024116.85117.54116.35117.30117.307,166
09 Apr 2024117.32118.51116.90117.90117.9011,806
08 Apr 2024118.25118.46116.84117.10117.10845,183
05 Apr 2024116.65118.84116.30118.20118.2015,785
04 Apr 2024118.40120.15118.40120.00120.0016,555
03 Apr 2024120.00123.62120.00122.50122.5030,722
02 Apr 2024120.00121.93120.00121.40121.4058,289
28 Mar 2024121.26123.69121.10122.75122.7530,220
27 Mar 2024120.96122.00120.03120.25120.2529,217
26 Mar 2024119.45120.21118.22118.75118.7534,769
25 Mar 2024116.92119.39116.61118.50118.5028,593
22 Mar 2024117.10117.67115.87116.25116.2516,485
21 Mar 2024117.00117.33115.86116.50116.5018,330
20 Mar 2024114.77116.11114.40115.75115.7517,551
19 Mar 2024113.58115.15113.28114.75114.7513,370
18 Mar 2024112.93114.41112.34114.25114.2519,784
15 Mar 2024111.96112.94111.42112.25112.2513,648
14 Mar 2024111.94112.33109.52111.00111.0019,147
13 Mar 2024113.00114.11112.58113.00113.0013,489
12 Mar 2024112.30112.93111.66112.00112.0012,333
11 Mar 2024110.33112.89110.23112.50112.5027,129
08 Mar 2024109.96111.29109.34110.50110.50112,918
07 Mar 2024110.00111.25109.20109.50109.5019,422
06 Mar 2024113.14113.34109.28111.00111.0058,494
05 Mar 2024113.91115.12112.32113.75113.7532,170
04 Mar 2024111.70113.86111.70112.50112.5087,979
01 Mar 2024111.64112.15111.03111.50111.5017,338
29 Feb 2024111.31112.75110.97111.50111.5010,477
28 Feb 2024108.83110.98108.62110.50110.5022,458
27 Feb 2024107.75109.05107.71108.50108.5016,743
26 Feb 2024107.74108.76107.39106.50106.50438,215
23 Feb 2024107.60108.50105.84106.50106.5027,389
22 Feb 2024108.00108.49107.72108.00108.0022,323
21 Feb 2024108.81109.17107.44108.25108.2522,452
20 Feb 2024110.85110.99109.54110.50110.5035,934
19 Feb 2024112.00112.00112.00112.00112.00-
16 Feb 2024112.45112.51111.16112.00112.0057,646
15 Feb 2024111.45112.90111.08112.25112.2539,789
14 Feb 2024110.93111.38109.70110.25110.2534,593
13 Feb 2024109.00110.60107.70109.75109.7541,625
12 Feb 2024107.73111.06107.73110.50110.5051,067
09 Feb 2024109.57110.09107.70108.00108.0049,171
08 Feb 2024105.05112.76105.01108.00108.00219,505
07 Feb 202497.2899.8396.7797.9597.9539,380
06 Feb 202497.1499.1896.6597.8597.852,385,377
05 Feb 202496.5497.3596.5097.0097.0036,938
02 Feb 202496.8097.2095.8396.7096.7014,332
01 Feb 202496.4297.9095.9096.0096.0014,084
31 Jan 202496.5197.5096.3496.7096.7023,034
30 Jan 202497.4997.4996.0396.7096.701,146,181
29 Jan 202495.3596.8195.0095.9095.9029,804
26 Jan 202494.8695.5194.6995.4095.4031,320
25 Jan 202494.0794.7793.7794.1094.1023,052
24 Jan 202493.9295.1593.3594.0094.0023,028
23 Jan 202495.4895.8893.1793.4093.40656,862
22 Jan 202493.1095.1792.9894.1094.1032,294
19 Jan 202491.8593.5791.6592.0092.0024,621
18 Jan 202490.6992.5190.4091.6091.6019,943
17 Jan 202492.6693.7490.1191.6091.6022,521
16 Jan 202490.2492.0789.4991.0091.0026,423
15 Jan 202490.4090.4090.4090.4090.40-
12 Jan 202489.8390.8089.6790.4090.4017,003
11 Jan 202489.0189.4788.6788.8088.8015,262
10 Jan 202489.6689.6988.8989.4089.4017,050
09 Jan 202491.5591.0990.0190.6090.60121,678
08 Jan 202491.1891.9091.0391.2091.2014,727
05 Jan 202490.5091.3190.3690.9090.908,732
04 Jan 202491.7691.8290.0090.4090.4033,790
03 Jan 202490.1491.5990.0090.8090.8024,700
02 Jan 202490.1391.4789.7290.6090.6037,950
29 Dec 202390.0790.5889.8690.4090.4012,087
28 Dec 202389.9990.9589.9990.6090.6022,515
27 Dec 202390.8890.8890.1491.9091.9014,257
22 Dec 202391.7892.2490.9091.9091.9018,093
21 Dec 202391.7191.9391.0693.8093.8023,894
20 Dec 202393.9794.2792.8893.8093.80189,536
19 Dec 202392.8093.7292.6193.8093.8025,596
18 Dec 202392.9693.6892.8193.8093.8013,447
15 Dec 202393.3793.9492.9493.8093.8014,023
14 Dec 202393.2094.8393.2094.1094.1032,294
13 Dec 202391.2092.1090.7892.7092.70274,875
12 Dec 202392.1992.2091.1292.7092.7027,041
11 Dec 202392.9693.0892.1792.7092.7015,556
08 Dec 202392.1493.5491.9892.7092.7021,610
08 Dec 20230.3 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...