UK Markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.57+3.88 (+3.30%)
At close: 04:03PM EDT
121.41 -0.16 (-0.13%)
After hours: 07:59PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022119.00121.61118.92121.57121.5721,946,800
11 Aug 2022122.21123.27117.33117.69117.6950,375,000
10 Aug 2022112.48112.67109.91112.43112.4326,398,700
09 Aug 2022109.22109.22107.03108.13108.138,776,500
08 Aug 2022108.21111.23107.90109.11109.1113,025,900
05 Aug 2022106.81107.70105.37106.63106.6310,073,300
04 Aug 2022108.92109.45107.66108.12108.127,322,400
03 Aug 2022105.73109.70105.73109.02109.0211,243,000
02 Aug 2022105.74106.36104.62104.71104.719,093,000
01 Aug 2022104.87106.65103.86106.22106.227,769,700
29 Jul 2022105.14106.34103.37106.10106.1010,314,800
28 Jul 2022103.25104.97102.71104.90104.907,970,300
27 Jul 2022100.97103.65100.81103.50103.509,684,800
26 Jul 2022102.14102.3699.5699.7899.786,346,600
25 Jul 2022102.78103.39101.81102.69102.696,726,700
22 Jul 2022103.28104.57102.11102.72102.727,803,500
21 Jul 2022102.71104.25101.61104.18104.188,611,300
20 Jul 2022100.25104.2699.95103.35103.3515,112,700
19 Jul 202296.6899.8596.6899.6199.6113,683,400
18 Jul 202296.3697.2795.3195.7095.7010,430,400
15 Jul 202292.9195.3292.7095.2095.2014,946,700
14 Jul 202291.4892.0490.2391.8491.8411,146,400
13 Jul 202292.1293.2591.0192.9492.9412,006,400
12 Jul 202293.5895.2593.3193.6093.608,665,300
11 Jul 202295.0095.3493.4393.6493.647,643,700
08 Jul 202296.5797.1295.3595.8695.867,717,300
07 Jul 202296.9097.5395.9397.4397.437,813,100
06 Jul 202297.5398.1995.4096.0896.088,640,200
05 Jul 202294.2697.2392.3197.1897.1810,660,600
01 Jul 202294.2496.3193.9896.1496.1410,543,400
30 Jun 202294.4295.4492.5494.4094.4010,983,500
29 Jun 202295.9596.2094.5395.6595.658,653,200
28 Jun 202299.74100.4095.7895.9295.9216,812,400
27 Jun 202298.2298.2395.8096.6196.6110,793,700
24 Jun 202295.4598.5795.4097.7897.7811,681,200
23 Jun 202293.9694.6592.0794.3094.3011,348,800
22 Jun 202292.1794.6192.0193.5093.5011,403,500
21 Jun 202294.9095.4593.2793.2993.2916,649,800
17 Jun 202294.0195.9793.4794.3494.3415,403,800
16 Jun 202294.0195.3893.4194.2894.2815,298,500
15 Jun 202294.6197.3094.0995.8895.8811,751,600
14 Jun 202296.2796.2793.1094.2294.2212,443,700
13 Jun 202297.6197.6194.8395.7195.7115,239,700
10 Jun 2022101.43102.1299.3899.4099.4015,369,700
09 Jun 2022106.53107.06103.25103.30103.308,261,200
08 Jun 2022107.43109.36106.96107.34107.347,019,500
07 Jun 2022106.79107.92106.00107.79107.797,279,100
06 Jun 2022109.75110.19107.65107.83107.837,575,900
03 Jun 2022109.17109.85107.92108.67108.676,767,600
02 Jun 2022109.43110.95107.91110.87110.878,829,900
01 Jun 2022112.01112.85108.27109.19109.1911,829,700
31 May 2022110.00111.24107.91110.44110.4420,274,600
27 May 2022106.89109.37106.53109.32109.3213,671,300
26 May 2022104.22106.13103.96105.61105.6111,297,800
25 May 2022101.43103.81101.16103.26103.2611,026,600
24 May 2022103.71103.84100.13101.59101.5913,970,200
23 May 2022103.76106.03101.56105.83105.8314,402,400
20 May 2022104.49104.80100.05102.42102.4215,650,400
19 May 2022103.43105.30102.96103.14103.1411,285,000
18 May 2022107.38107.66103.88104.30104.3011,794,000
17 May 2022107.73108.79106.30108.64108.6411,847,600
16 May 2022107.46107.62104.85105.18105.1811,993,600
13 May 2022105.36107.69105.31107.33107.3316,782,600
12 May 2022102.90105.0099.47104.31104.3136,298,800
11 May 2022107.90110.07104.79105.21105.2126,933,300
10 May 2022109.84110.70106.14107.68107.6815,657,700
09 May 2022108.11110.74106.48106.98106.9817,941,600
06 May 2022111.77112.09108.30110.29110.2912,525,200
05 May 2022114.74115.27111.48112.61112.6112,720,200
04 May 2022113.37116.44111.83116.19116.1911,488,300
03 May 2022114.05114.83112.69113.55113.5511,149,500
02 May 2022111.71113.66111.01113.50113.5014,300,700
29 Apr 2022115.20115.99111.36111.63111.6316,907,000
28 Apr 2022115.22116.00112.69115.29115.2923,192,100
27 Apr 2022115.43116.90113.39115.21115.2115,553,000
26 Apr 2022119.15119.15115.64115.77115.7716,116,000
25 Apr 2022117.66120.33116.75119.95119.9516,491,000
22 Apr 2022120.01121.89118.15118.27118.2719,472,800
21 Apr 2022125.54126.45121.28121.66121.6618,688,600
20 Apr 2022126.05127.35124.11124.57124.5736,465,700
19 Apr 2022128.09133.19127.79131.90131.9012,767,200
18 Apr 2022130.07130.22126.82127.77127.7710,571,000
14 Apr 2022132.81133.59130.35130.47130.477,283,500
13 Apr 2022131.05132.89130.75132.35132.357,694,500
12 Apr 2022131.81133.21130.15130.84130.847,885,600
11 Apr 2022130.04132.43130.04130.65130.659,915,300
08 Apr 2022132.00133.12130.63131.87131.876,702,000
07 Apr 2022133.01133.21130.02131.87131.879,858,700
06 Apr 2022133.75133.93130.81132.57132.5711,679,700
05 Apr 2022137.74139.20135.13135.62135.628,694,100
04 Apr 2022136.97139.26136.89138.58138.588,174,600
01 Apr 2022137.34138.10135.53137.00137.0010,341,000
31 Mar 2022140.14140.88137.11137.16137.1612,306,500
30 Mar 2022141.31143.27140.08140.96140.967,922,400
29 Mar 2022140.96144.46140.96142.38142.3811,280,700
28 Mar 2022138.88139.63136.28138.72138.728,456,100
25 Mar 2022139.28140.38138.12139.14139.145,949,400
24 Mar 2022138.58139.27137.41138.96138.965,858,800
23 Mar 2022139.07139.76137.54137.64137.648,761,300
22 Mar 2022139.06142.19138.90140.11140.118,511,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...