UK Markets open in 5 hrs 39 mins

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.34+2.53 (+1.68%)
At close: 04:02PM EST
153.40 +0.06 (+0.04%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021150.91153.66150.56153.34153.3412,869,100
07 Dec 2021151.84152.76149.72150.81150.8114,661,100
06 Dec 2021147.28150.74146.67150.37150.3714,333,900
03 Dec 2021147.81148.32144.32146.22146.2214,963,200
02 Dec 2021142.84147.65142.77147.20147.2018,177,700
01 Dec 2021146.70148.37142.04142.15142.1516,469,000
30 Nov 2021146.72147.28143.11144.90144.9026,011,100
29 Nov 2021148.81149.30144.25147.81147.8121,231,300
26 Nov 2021146.80148.85145.85148.11148.1112,027,700
24 Nov 2021150.69151.41148.80151.34151.3414,123,700
23 Nov 2021153.84154.25150.19151.03151.0317,382,900
22 Nov 2021153.23155.82152.57154.16154.1612,790,400
19 Nov 2021155.02155.21152.77154.00154.0016,776,500
18 Nov 2021157.09157.30153.71155.58155.5814,487,700
17 Nov 2021158.73158.89156.75157.33157.3314,695,500
16 Nov 2021159.06160.24158.55158.83158.8315,516,200
15 Nov 2021160.09160.72157.66158.43158.4321,285,300
12 Nov 2021163.52163.61158.93159.63159.6325,601,300
11 Nov 2021162.89163.96158.33162.11162.1162,366,500
10 Nov 2021174.69176.87173.87174.45174.4511,045,800
09 Nov 2021176.95177.12173.21175.11175.117,293,300
08 Nov 2021178.69179.25176.10176.87176.8710,584,600
05 Nov 2021173.50176.99172.33175.63175.6316,832,000
04 Nov 2021170.03170.42168.67170.28170.287,505,500
03 Nov 2021169.70170.19168.37170.08170.086,829,300
02 Nov 2021170.03170.85168.98169.83169.836,777,200
01 Nov 2021169.21171.25169.09170.19170.198,182,900
29 Oct 2021169.02170.46168.15169.07169.077,593,400
28 Oct 2021169.48170.35168.60169.68169.687,884,500
27 Oct 2021171.77172.04169.43169.55169.557,054,700
26 Oct 2021172.95173.12170.71172.04172.045,850,200
25 Oct 2021169.90172.57169.03172.01172.019,798,700
22 Oct 2021170.57170.80168.60169.42169.427,854,300
21 Oct 2021170.20172.50170.10171.34171.347,509,000
20 Oct 2021170.97171.02169.88170.55170.559,737,600
19 Oct 2021171.44171.58170.18171.18171.189,669,500
18 Oct 2021172.36173.34169.80171.14171.1420,494,800
15 Oct 2021175.69178.89174.10176.46176.4613,939,600
14 Oct 2021174.07176.02174.00174.41174.417,450,200
13 Oct 2021173.63173.70170.94172.96172.968,914,700
12 Oct 2021173.62174.49172.55173.13173.135,188,400
11 Oct 2021176.02176.52173.48173.52173.528,046,300
08 Oct 2021177.93178.60176.40176.74176.744,131,000
07 Oct 2021177.70179.63177.33177.71177.717,780,000
06 Oct 2021173.00175.71171.55175.48175.486,005,200
05 Oct 2021173.83176.24173.61174.61174.616,798,200
04 Oct 2021175.56175.96172.67173.46173.467,200,600
01 Oct 2021172.28177.32171.97176.01176.0112,165,000
30 Sept 2021173.10173.68169.10169.17169.1713,962,400
29 Sept 2021174.25174.96172.59172.68172.686,240,800
28 Sept 2021177.75178.00173.86174.52174.529,133,100
27 Sept 2021176.63179.45175.96178.26178.267,755,000
24 Sept 2021175.30176.70175.08176.00176.005,712,800
23 Sept 2021174.94177.19174.37176.25176.258,052,900
22 Sept 2021172.94175.34171.66173.65173.6514,214,500
21 Sept 2021180.32182.23169.03171.17171.1723,216,000
20 Sept 2021179.74180.88176.55178.61178.618,056,600
17 Sept 2021182.91185.90182.73183.47183.4710,035,100
16 Sept 2021183.97184.64182.12183.34183.345,678,200
15 Sept 2021182.06184.66181.10184.41184.415,933,400
14 Sept 2021184.96185.13182.15182.40182.406,185,900
13 Sept 2021185.12185.80183.50184.98184.986,818,200
10 Sept 2021186.36187.10184.01184.12184.125,567,500
09 Sept 2021185.15187.58184.57185.91185.917,190,700
08 Sept 2021184.34187.46183.92185.15185.158,634,000
07 Sept 2021181.02185.55180.05184.34184.3410,702,900
03 Sept 2021181.82181.82179.13181.00181.006,847,400
02 Sept 2021184.16185.30181.55181.86181.866,492,600
01 Sept 2021181.96184.21181.78183.48183.487,302,800
31 Aug 2021179.25182.98178.53181.30181.308,620,000
30 Aug 2021180.50181.39178.87179.98179.986,421,300
27 Aug 2021176.28180.54176.28180.14180.148,690,200
26 Aug 2021178.34178.94176.34176.56176.564,563,000
25 Aug 2021178.16178.59176.88178.31178.314,842,100
24 Aug 2021177.92180.08177.76178.47178.475,886,900
23 Aug 2021177.08178.31175.91177.66177.667,395,900
20 Aug 2021173.00175.21172.65175.12175.126,230,800
19 Aug 2021174.00174.68172.56173.25173.258,478,600
18 Aug 2021175.90176.79174.50174.74174.747,063,500
17 Aug 2021177.15178.45174.92175.83175.838,534,500
16 Aug 2021180.51180.59176.51179.09179.098,746,700
13 Aug 2021186.29187.58180.88181.08181.0832,487,900
12 Aug 2021178.09179.72176.45179.29179.2911,081,300
11 Aug 2021177.36178.49176.51178.09178.095,359,900
10 Aug 2021176.25177.40175.58177.07177.075,185,000
09 Aug 2021177.00177.31175.06176.72176.725,339,000
06 Aug 2021177.43178.81176.63177.13177.135,504,100
05 Aug 2021172.49177.12172.49176.71176.718,864,200
04 Aug 2021172.50173.25171.34172.58172.585,665,800
03 Aug 2021176.02176.13170.92172.99172.999,931,300
02 Aug 2021177.22178.82175.31175.55175.555,847,200
30 Jul 2021177.53179.20175.14176.02176.026,810,100
29 Jul 2021179.81181.42178.27178.35178.356,209,100
28 Jul 2021179.69180.35177.55179.10179.105,926,900
27 Jul 2021178.25179.56176.57179.50179.506,684,100
26 Jul 2021175.62178.78175.34178.74178.745,641,000
23 Jul 2021175.66176.50174.03176.14176.145,126,300
22 Jul 2021176.70176.72173.90175.13175.135,713,700
21 Jul 2021176.50177.90175.32176.89176.896,302,200
20 Jul 2021173.70177.51172.87176.75176.758,372,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...