UK markets close in 5 hours 3 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.43-0.51 (-0.45%)
At close: 04:03PM EDT
111.11 -1.32 (-1.17%)
Pre-market: 06:21AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024113.18114.25112.19112.43112.438,229,500
17 Apr 2024114.00114.21112.89112.94112.947,379,000
16 Apr 2024112.82114.50112.52113.88113.889,291,400
15 Apr 2024114.88115.55112.77112.95112.959,637,100
12 Apr 2024116.39116.70113.73114.01114.0112,146,000
11 Apr 2024117.59118.28116.37117.15117.156,559,400
10 Apr 2024116.60117.56116.37117.19117.196,746,300
09 Apr 2024117.38118.51116.89117.97117.977,455,400
08 Apr 2024118.02118.52116.82117.35117.356,266,000
05 Apr 2024116.60118.86116.30118.38118.389,651,500
04 Apr 2024119.22120.19116.96117.09117.0913,815,400
03 Apr 2024122.27123.69118.38118.98118.9822,480,400
02 Apr 2024120.22123.53120.16122.82122.8215,517,100
01 Apr 2024122.06122.40120.78121.53121.538,419,700
28 Mar 2024121.25123.74121.20122.36122.3615,367,400
27 Mar 2024120.96122.03120.02120.98120.9810,782,800
26 Mar 2024119.63120.40118.19119.93119.9311,870,000
25 Mar 2024116.97119.41116.87119.36119.3612,103,600
22 Mar 2024116.92117.66115.84115.87115.877,133,800
21 Mar 2024116.99117.36115.86116.70116.7010,353,500
20 Mar 2024114.61116.51114.36116.46116.4611,699,600
19 Mar 2024113.41115.17113.24114.51114.5110,999,700
18 Mar 2024112.29114.43112.29113.85113.8511,820,800
15 Mar 2024111.60112.96111.40111.95111.9515,362,600
14 Mar 2024111.74112.35109.51112.06112.0610,520,500
13 Mar 2024112.74114.13112.44112.50112.507,267,900
12 Mar 2024112.52112.95111.64112.46112.468,085,000
11 Mar 2024110.09112.91110.03112.31112.318,794,300
08 Mar 2024110.18111.31109.34110.32110.3210,004,800
07 Mar 2024110.70111.08109.20110.18110.188,609,300
06 Mar 2024113.08113.30109.25110.06110.0614,743,900
05 Mar 2024113.61115.19112.27112.87112.8714,929,600
04 Mar 2024112.67114.13111.80113.69113.6911,558,900
01 Mar 2024111.44112.15111.03111.95111.957,240,100
29 Feb 2024111.14112.75110.97111.58111.5811,658,300
28 Feb 2024108.78111.04108.66110.80110.8010,773,000
27 Feb 2024107.78109.58107.78109.42109.427,595,000
26 Feb 2024107.52108.76107.38107.68107.688,694,200
23 Feb 2024107.57108.00105.83107.74107.7411,724,000
22 Feb 2024107.99108.49107.41107.64107.649,266,200
21 Feb 2024108.48109.22107.24107.67107.6710,454,400
20 Feb 2024110.85111.13109.35109.44109.449,770,900
16 Feb 2024112.02112.56111.16111.60111.608,779,400
15 Feb 2024111.08112.92111.08112.45112.459,961,900
14 Feb 2024110.58111.68109.67111.56111.5611,405,500
13 Feb 2024108.28110.65108.21110.46110.4614,594,500
12 Feb 2024107.88111.06107.83109.29109.2913,424,000
09 Feb 2024109.60110.15107.69108.39108.3921,509,100
08 Feb 2024107.08112.77106.80110.54110.5460,558,400
07 Feb 202497.3999.2896.6499.1499.1428,886,300
06 Feb 202496.9299.3296.7999.2999.2916,455,500
05 Feb 202496.7097.3796.4996.6596.6511,679,300
02 Feb 202496.2897.4195.8297.1397.139,319,100
01 Feb 202496.3797.9395.9097.0697.068,484,800
31 Jan 202496.4297.5795.8196.0596.059,592,300
30 Jan 202496.5297.5496.0196.9496.949,139,600
29 Jan 202495.4297.5095.0097.4997.4913,422,200
26 Jan 202495.0095.5394.7095.3695.367,812,800
25 Jan 202493.9294.9493.7594.8694.868,661,600
24 Jan 202494.4295.2593.2693.5093.5010,454,900
23 Jan 202495.4395.8993.1893.7793.7711,559,400
22 Jan 202492.8795.2392.8795.0895.0815,119,400
19 Jan 202492.3293.5891.6393.0693.0619,782,400
18 Jan 202490.6692.5190.4192.2192.2112,203,200
17 Jan 202492.5893.7690.1090.3490.3415,735,200
16 Jan 202490.2993.0989.4693.0593.0516,780,900
12 Jan 202489.6590.8389.6590.3590.3511,912,800
11 Jan 202489.3989.7888.6989.4589.459,642,200
10 Jan 202489.8289.8288.8889.2989.2915,091,600
09 Jan 202491.0591.1089.6089.6789.6711,255,100
08 Jan 202491.5591.9491.0091.5591.5511,103,700
05 Jan 202490.4191.3290.3690.9090.909,084,400
04 Jan 202491.9491.9490.0090.5690.5612,087,400
03 Jan 202490.2392.0890.0091.6591.6511,929,800
02 Jan 202490.1091.4889.7390.7190.7110,587,600
29 Dec 202390.1290.6089.8690.2990.299,201,300
28 Dec 202390.0990.9889.9790.4090.408,479,600
27 Dec 202390.9190.9490.0490.3890.3811,123,500
26 Dec 202390.8491.2790.6090.9590.958,086,900
22 Dec 202391.6292.2490.7591.0291.029,411,500
21 Dec 202391.9392.0891.0692.0292.0213,037,200
20 Dec 202393.2494.2791.2591.2791.2713,060,600
19 Dec 202392.6493.9992.6193.9393.938,804,000
18 Dec 202392.7093.7192.7092.8692.869,083,600
15 Dec 202393.0593.9592.9393.4693.4617,545,700
14 Dec 202393.2194.8393.2193.9493.9412,439,300
13 Dec 202391.1792.8790.7892.8392.8310,173,200
12 Dec 202392.1292.2090.8691.0791.0713,218,400
11 Dec 202392.7393.0891.9792.2092.2010,811,000
08 Dec 202392.0693.5492.0692.8292.829,495,200
08 Dec 20230.3 Dividend
07 Dec 202391.8093.3991.6592.3592.0510,264,700
06 Dec 202391.1192.5590.6291.5091.2010,462,000
05 Dec 202391.6191.7889.9390.7990.5012,357,000
04 Dec 202391.9092.4191.6192.0191.7112,602,800
01 Dec 202392.7492.8491.7792.5892.2811,892,100
30 Nov 202393.5593.8692.2092.6992.3913,396,700
29 Nov 202392.6093.2491.4492.5092.2013,857,000
28 Nov 202395.0095.1492.4592.5092.2018,660,300
27 Nov 202395.7495.7494.5295.1794.8611,049,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...