UK Markets close in 55 mins

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.25-1.09 (-0.64%)
As of 10:35AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021170.57171.34169.60170.25170.251,772,121
21 Oct 2021170.20172.50170.10171.34171.347,502,100
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
19 Jul 2021175.71176.48172.16172.95172.9514,651,800
16 Jul 2021184.94185.29178.92179.31179.318,348,800
15 Jul 2021183.45185.42183.05184.15184.157,867,000
14 Jul 2021185.20186.29182.08183.42183.428,787,300
13 Jul 2021184.09185.67181.84183.65183.6512,534,600
12 Jul 2021177.71184.99177.37184.38184.3821,835,500
09 Jul 2021174.70177.52173.93177.04177.047,873,300
08 Jul 2021170.18173.75169.81172.80172.806,960,100
07 Jul 2021172.86174.32171.99172.82172.826,757,300
06 Jul 2021176.76177.00172.22173.69173.6911,557,900
02 Jul 2021177.86178.36174.62177.11177.1111,099,300
01 Jul 2021175.35177.60174.60177.26177.265,887,100
30 Jun 2021173.89175.98173.34175.77175.777,481,900
29 Jun 2021176.64177.02173.80173.93173.9313,498,300
28 Jun 2021178.50178.66174.99176.57176.579,881,400
25 Jun 2021178.83179.09177.49178.35178.357,431,800
24 Jun 2021176.13178.24175.78177.93177.937,549,400
23 Jun 2021173.62175.45172.94175.33175.339,174,200
22 Jun 2021174.37174.70172.35173.50173.508,097,100
21 Jun 2021172.13174.26171.31173.97173.979,196,900
18 Jun 2021173.14173.86172.12172.42172.4212,357,500
17 Jun 2021174.59176.26173.84174.65174.658,906,000
16 Jun 2021176.01176.26173.55174.66174.668,336,000
15 Jun 2021178.18178.70175.62175.86175.867,895,000
14 Jun 2021177.65178.87176.90178.18178.1810,170,000
11 Jun 2021177.45178.49176.81177.38177.385,476,300
10 Jun 2021176.44177.61175.55176.57176.575,253,000
09 Jun 2021176.31177.33175.88176.04176.045,082,400
08 Jun 2021175.97177.12175.19176.33176.335,356,200
07 Jun 2021177.97178.07176.40176.99176.995,178,100
04 Jun 2021175.93177.52175.61177.18177.186,343,400
03 Jun 2021176.27176.97175.42176.24176.245,583,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...