UK Markets close in 2 hrs 51 mins

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.58-0.41 (-0.24%)
At close: 4:00PM EDT
172.74 +0.16 (0.09%)
Pre-market: 08:37AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2021------
04 Aug 2021------
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
02 Jun 2021179.04179.10176.93177.00177.007,851,700
01 Jun 2021180.18181.01178.74178.84178.847,475,600
28 May 2021179.51180.14178.08178.65178.657,124,800
27 May 2021177.20179.59176.79179.04179.0413,567,800
26 May 2021176.62177.90176.20176.47176.478,086,200
25 May 2021175.60177.45175.40176.17176.178,089,700
24 May 2021172.45175.11171.75174.31174.317,346,700
21 May 2021172.22173.12171.52172.40172.408,105,700
20 May 2021169.21171.90168.98171.36171.367,400,700
19 May 2021167.71169.40167.10169.27169.279,251,000
18 May 2021170.26171.26169.45169.68169.6810,401,000
17 May 2021172.70172.99168.57170.08170.0817,771,600
14 May 2021172.93174.91168.78173.70173.7033,149,400
13 May 2021178.37180.75175.80178.34178.3412,332,200
12 May 2021180.70182.46177.58177.85177.858,988,100
11 May 2021181.80182.25178.43181.67181.6710,865,600
10 May 2021185.70186.97184.03184.30184.308,260,300
07 May 2021182.00185.12181.51184.84184.846,888,400
06 May 2021182.78182.99179.81181.79181.796,944,900
05 May 2021185.01185.01181.36181.51181.515,901,700
04 May 2021184.87185.63182.31184.25184.257,069,300
03 May 2021187.69189.22185.25185.51185.517,542,800
30 Apr 2021184.29186.32183.54186.02186.027,866,300
29 Apr 2021184.80185.55182.75185.33185.335,958,300
28 Apr 2021184.79184.79182.82183.39183.395,199,300
27 Apr 2021184.99185.81184.15184.64184.644,870,000
26 Apr 2021183.96185.60183.26184.27184.276,178,300
23 Apr 2021182.35183.90181.96183.02183.026,075,500
22 Apr 2021184.22184.88181.26182.76182.767,378,300
21 Apr 2021181.29183.38178.86183.11183.118,400,200
20 Apr 2021187.29188.08181.82182.79182.7910,765,800
19 Apr 2021187.51190.33185.65187.43187.437,625,800
16 Apr 2021187.57189.47186.20187.26187.269,453,500
15 Apr 2021188.09188.90185.70185.93185.937,262,500
14 Apr 2021185.97190.40185.71187.46187.469,089,900
13 Apr 2021185.59186.44184.60185.49185.496,826,500
12 Apr 2021187.75187.85185.48186.49186.496,662,500
09 Apr 2021188.17188.22186.15187.89187.896,089,300
08 Apr 2021187.20188.05185.63187.32187.327,763,000
07 Apr 2021189.80190.33186.95187.56187.566,238,700
06 Apr 2021188.50191.28187.87189.73189.737,926,200
05 Apr 2021191.47191.67188.09188.50188.507,405,300
01 Apr 2021186.43189.10185.59188.97188.977,749,400
31 Mar 2021185.83186.90184.42184.52184.528,478,000
30 Mar 2021183.83186.32183.56185.53185.535,929,700
29 Mar 2021185.24185.94183.15184.85184.857,544,700
26 Mar 2021188.83188.98182.57185.92185.9210,196,100
25 Mar 2021181.85187.71181.01186.91186.919,609,200
24 Mar 2021190.06190.50184.64184.72184.7213,549,100
23 Mar 2021191.59192.34187.97188.73188.7310,701,200
22 Mar 2021193.26196.33192.00192.86192.868,838,500
19 Mar 2021190.92194.00189.76191.14191.1428,354,600
18 Mar 2021194.95195.08191.74192.28192.289,644,500
17 Mar 2021193.44196.19191.78195.24195.2414,418,700
16 Mar 2021196.10196.59192.88194.24194.249,680,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...