Get our best money-saving hacks and pro tips now

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

110.71

-2.50

(-2.21%)

At close: 04:02PM EST

110.64

-0.07

(-0.06%)

After hours:

07:59PM EST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	111.47	113.14	110.37	110.71	110.71	12,465,100
02 Feb 2023	110.67	113.53	109.69	113.21	113.21	13,093,200
01 Feb 2023	108.50	109.94	106.90	109.39	109.39	9,975,500
31 Jan 2023	107.58	108.72	107.45	108.49	108.49	8,251,700
30 Jan 2023	108.26	108.97	107.48	107.59	107.59	8,548,500
27 Jan 2023	109.26	110.58	109.16	109.54	109.54	10,242,900
26 Jan 2023	108.17	109.76	107.57	109.70	109.70	9,204,400
25 Jan 2023	104.96	108.16	104.18	108.12	108.12	10,008,000
24 Jan 2023	105.39	108.44	102.00	106.00	106.00	8,606,700
23 Jan 2023	103.29	105.95	102.92	105.69	105.69	11,479,100
20 Jan 2023	100.34	103.59	99.30	103.48	103.48	14,540,500
19 Jan 2023	98.12	99.45	97.12	99.08	99.08	10,973,600
18 Jan 2023	100.28	101.13	98.72	99.04	99.04	11,384,500
17 Jan 2023	100.32	100.99	99.00	99.91	99.91	14,914,200
13 Jan 2023	99.38	99.60	98.01	99.40	99.40	12,220,500
12 Jan 2023	98.50	100.63	97.57	99.81	99.81	19,764,300
11 Jan 2023	95.92	96.55	95.05	96.33	96.33	8,757,300
10 Jan 2023	94.28	95.64	93.82	95.56	95.56	6,914,600
09 Jan 2023	94.43	95.70	93.45	94.77	94.77	11,675,800
06 Jan 2023	92.66	94.69	91.32	93.92	93.92	9,823,200
05 Jan 2023	91.66	92.48	90.51	91.92	91.92	11,622,600
04 Jan 2023	90.00	92.75	89.36	91.98	91.98	14,957,200
03 Jan 2023	88.98	89.97	87.83	88.97	88.97	14,997,100
30 Dec 2022	85.73	87.12	85.23	86.88	86.88	23,218,800
29 Dec 2022	85.25	88.24	84.97	87.18	87.18	13,045,100
28 Dec 2022	86.08	86.69	84.07	84.17	84.17	12,399,500
27 Dec 2022	87.42	87.94	85.96	86.37	86.37	11,561,400
23 Dec 2022	86.06	88.07	85.77	88.01	88.01	11,171,600
22 Dec 2022	86.03	86.73	84.69	86.67	86.67	15,487,400
21 Dec 2022	87.19	88.10	86.48	86.92	86.92	11,004,800
20 Dec 2022	86.08	87.84	85.76	87.02	87.02	14,918,400
19 Dec 2022	89.44	89.46	85.41	85.78	85.78	19,225,300
16 Dec 2022	90.19	91.08	88.81	90.08	90.08	26,383,900
15 Dec 2022	92.47	93.12	90.12	90.49	90.49	15,957,700
14 Dec 2022	94.54	95.47	92.62	94.15	94.15	11,505,400
13 Dec 2022	96.49	97.39	93.57	94.70	94.70	22,882,100
12 Dec 2022	93.73	94.66	92.61	94.66	94.66	14,140,700
09 Dec 2022	92.37	94.91	91.90	93.38	93.38	10,111,900
08 Dec 2022	92.50	93.43	91.67	92.55	92.55	9,351,200
07 Dec 2022	92.66	92.79	91.26	92.15	92.15	10,353,400
06 Dec 2022	95.73	96.00	91.98	92.29	92.29	11,492,400
05 Dec 2022	98.24	99.16	95.67	95.93	95.93	10,764,500
02 Dec 2022	97.46	99.69	97.01	99.43	99.43	12,608,100
01 Dec 2022	97.87	98.84	96.58	98.59	98.59	13,855,700
30 Nov 2022	94.95	97.94	93.87	97.87	97.87	15,368,100
29 Nov 2022	96.00	96.43	93.92	94.69	94.69	13,205,300
28 Nov 2022	98.21	99.13	95.43	95.69	95.69	13,660,000
25 Nov 2022	98.81	99.81	98.08	98.87	98.87	6,664,300
23 Nov 2022	96.00	99.34	95.78	98.88	98.88	15,503,200
22 Nov 2022	97.00	97.67	94.68	96.21	96.21	25,753,700
21 Nov 2022	100.12	100.89	96.32	97.58	97.58	70,273,500
18 Nov 2022	92.86	93.16	90.91	91.80	91.80	10,011,700
17 Nov 2022	92.12	92.27	90.85	91.45	91.45	12,306,400
16 Nov 2022	95.22	95.22	93.72	93.95	93.95	11,137,700
15 Nov 2022	96.00	97.18	93.70	95.51	95.51	15,801,900
14 Nov 2022	95.85	96.62	94.21	94.28	94.28	20,598,000
11 Nov 2022	91.58	95.58	91.10	95.01	95.01	22,373,300
10 Nov 2022	89.75	90.50	87.61	90.46	90.46	36,968,100
09 Nov 2022	90.55	91.10	86.28	86.75	86.75	62,029,800
08 Nov 2022	100.74	101.97	98.05	99.90	99.90	27,130,300
07 Nov 2022	100.88	101.56	98.99	100.43	100.43	11,355,200
04 Nov 2022	101.15	101.16	98.11	99.58	99.58	11,035,800
03 Nov 2022	100.20	100.70	98.56	99.25	99.25	8,978,400
02 Nov 2022	105.45	106.08	101.79	101.82	101.82	9,583,200
01 Nov 2022	107.70	108.84	105.64	106.00	106.00	7,955,800
31 Oct 2022	105.66	106.90	104.82	106.54	106.54	8,814,800
28 Oct 2022	104.08	106.09	103.53	105.95	105.95	7,250,900
27 Oct 2022	105.81	106.87	104.31	104.44	104.44	8,673,500
26 Oct 2022	103.53	107.43	103.53	104.63	104.63	9,203,700
25 Oct 2022	102.16	104.73	102.03	104.36	104.36	7,687,500
24 Oct 2022	102.12	103.19	100.12	101.72	101.72	8,221,500
21 Oct 2022	98.35	102.30	97.89	102.04	102.04	10,193,400
20 Oct 2022	98.23	100.75	98.11	98.59	98.59	8,212,400
19 Oct 2022	100.44	101.87	98.50	98.99	98.99	11,731,000
18 Oct 2022	99.87	100.37	97.64	98.48	98.48	8,533,500
17 Oct 2022	96.38	97.97	96.26	97.33	97.33	7,083,800
14 Oct 2022	97.47	98.09	94.33	94.45	94.45	8,202,100
13 Oct 2022	91.57	96.97	90.71	96.64	96.64	11,025,400
12 Oct 2022	93.16	94.07	92.20	93.41	93.41	6,156,200
11 Oct 2022	94.81	95.06	92.65	93.10	93.10	8,900,900
10 Oct 2022	97.59	97.74	94.42	95.16	95.16	9,532,300
07 Oct 2022	98.51	98.80	96.45	97.16	97.16	7,051,000
06 Oct 2022	100.43	101.46	99.87	100.04	100.04	6,728,200
05 Oct 2022	100.04	101.22	98.70	100.80	100.80	7,562,800
04 Oct 2022	98.68	101.52	98.23	101.44	101.44	10,229,000
03 Oct 2022	95.73	97.78	94.50	97.13	97.13	9,468,400
30 Sept 2022	96.50	97.48	94.28	94.33	94.33	12,094,900
29 Sept 2022	98.53	98.60	96.23	97.45	97.45	9,435,100
28 Sept 2022	95.79	99.87	95.45	99.40	99.40	12,895,500
27 Sept 2022	99.53	99.64	95.43	95.85	95.85	13,360,200
26 Sept 2022	98.95	100.66	98.06	98.12	98.12	9,760,500
23 Sept 2022	100.62	101.18	98.02	99.50	99.50	11,976,900
22 Sept 2022	104.21	104.66	102.02	102.16	102.16	10,953,400
21 Sept 2022	107.39	108.04	104.49	104.49	104.49	9,776,400
20 Sept 2022	108.28	108.41	106.86	107.57	107.57	6,957,400
19 Sept 2022	107.53	109.22	107.04	109.17	109.17	7,979,500
16 Sept 2022	109.21	109.58	106.96	108.25	108.25	15,978,800
15 Sept 2022	112.39	114.41	110.71	110.77	110.77	9,739,800
14 Sept 2022	111.85	112.74	109.88	112.50	112.50	8,610,400
13 Sept 2022	113.05	113.82	111.17	111.76	111.76	10,504,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,735.26-471.91(-1.38%)

Get our best money-saving hacks and pro tips now

The Walt Disney Company (DIS)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,735.26
-471.91(-1.38%)