News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

96.14

+1.74

(+1.84%)

At close: 04:04PM EDT

96.02

-0.12

(-0.12%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	94.24	96.31	93.98	96.14	96.14	10,536,400
30 June 2022	94.42	95.44	92.54	94.40	94.40	10,983,500
29 June 2022	95.95	96.20	94.53	95.65	95.65	8,653,200
28 June 2022	99.74	100.40	95.78	95.92	95.92	16,812,400
27 June 2022	98.22	98.23	95.80	96.61	96.61	10,793,700
24 June 2022	95.45	98.57	95.40	97.78	97.78	11,681,200
23 June 2022	93.96	94.65	92.07	94.30	94.30	11,348,800
22 June 2022	92.17	94.61	92.01	93.50	93.50	11,403,500
21 June 2022	94.90	95.45	93.27	93.29	93.29	16,649,800
17 June 2022	94.01	95.97	93.47	94.34	94.34	15,321,000
16 June 2022	94.01	95.38	93.41	94.28	94.28	15,298,500
15 June 2022	94.61	97.30	94.09	95.88	95.88	11,751,600
14 June 2022	96.27	96.27	93.10	94.22	94.22	12,443,700
13 June 2022	97.61	97.61	94.83	95.71	95.71	15,239,700
10 June 2022	101.43	102.12	99.38	99.40	99.40	15,369,700
09 June 2022	106.53	107.06	103.25	103.30	103.30	8,261,200
08 June 2022	107.43	109.36	106.96	107.34	107.34	7,019,500
07 June 2022	106.79	107.92	106.00	107.79	107.79	7,279,100
06 June 2022	109.75	110.19	107.65	107.83	107.83	7,575,900
03 June 2022	109.17	109.85	107.92	108.67	108.67	6,758,900
02 June 2022	109.43	110.95	107.91	110.87	110.87	8,829,900
01 June 2022	112.01	112.85	108.27	109.19	109.19	11,829,700
31 May 2022	110.00	111.24	107.91	110.44	110.44	20,274,600
27 May 2022	106.89	109.37	106.53	109.32	109.32	13,671,300
26 May 2022	104.22	106.13	103.96	105.61	105.61	11,297,800
25 May 2022	101.43	103.81	101.16	103.26	103.26	11,026,600
24 May 2022	103.71	103.84	100.13	101.59	101.59	13,970,200
23 May 2022	103.76	106.03	101.56	105.83	105.83	14,402,400
20 May 2022	104.49	104.80	100.05	102.42	102.42	15,650,400
19 May 2022	103.43	105.30	102.96	103.14	103.14	11,285,000
18 May 2022	107.38	107.66	103.88	104.30	104.30	11,794,000
17 May 2022	107.73	108.79	106.30	108.64	108.64	11,847,600
16 May 2022	107.46	107.62	104.85	105.18	105.18	11,993,600
13 May 2022	105.36	107.69	105.31	107.33	107.33	16,782,600
12 May 2022	102.90	105.00	99.47	104.31	104.31	36,298,800
11 May 2022	107.90	110.07	104.79	105.21	105.21	26,933,300
10 May 2022	109.84	110.70	106.14	107.68	107.68	15,657,700
09 May 2022	108.11	110.74	106.48	106.98	106.98	17,941,600
06 May 2022	111.77	112.09	108.30	110.29	110.29	12,525,200
05 May 2022	114.74	115.27	111.48	112.61	112.61	12,720,200
04 May 2022	113.37	116.44	111.83	116.19	116.19	11,488,300
03 May 2022	114.05	114.83	112.69	113.55	113.55	11,149,500
02 May 2022	111.71	113.66	111.01	113.50	113.50	14,300,700
29 Apr 2022	115.20	115.99	111.36	111.63	111.63	16,907,000
28 Apr 2022	115.22	116.00	112.69	115.29	115.29	23,192,100
27 Apr 2022	115.43	116.90	113.39	115.21	115.21	15,553,000
26 Apr 2022	119.15	119.15	115.64	115.77	115.77	16,116,000
25 Apr 2022	117.66	120.33	116.75	119.95	119.95	16,491,000
22 Apr 2022	120.01	121.89	118.15	118.27	118.27	19,472,800
21 Apr 2022	125.54	126.45	121.28	121.66	121.66	18,688,600
20 Apr 2022	126.05	127.35	124.11	124.57	124.57	36,465,700
19 Apr 2022	128.09	133.19	127.79	131.90	131.90	12,767,200
18 Apr 2022	130.07	130.22	126.82	127.77	127.77	10,571,000
14 Apr 2022	132.81	133.59	130.35	130.47	130.47	7,283,500
13 Apr 2022	131.05	132.89	130.75	132.35	132.35	7,694,500
12 Apr 2022	131.81	133.21	130.15	130.84	130.84	7,885,600
11 Apr 2022	130.04	132.43	130.04	130.65	130.65	9,915,300
08 Apr 2022	132.00	133.12	130.63	131.87	131.87	6,702,000
07 Apr 2022	133.01	133.21	130.02	131.87	131.87	9,858,700
06 Apr 2022	133.75	133.93	130.81	132.57	132.57	11,679,700
05 Apr 2022	137.74	139.20	135.13	135.62	135.62	8,694,100
04 Apr 2022	136.97	139.26	136.89	138.58	138.58	8,174,600
01 Apr 2022	137.34	138.10	135.53	137.00	137.00	10,341,000
31 Mar 2022	140.14	140.88	137.11	137.16	137.16	12,306,500
30 Mar 2022	141.31	143.27	140.08	140.96	140.96	7,922,400
29 Mar 2022	140.96	144.46	140.96	142.38	142.38	11,280,700
28 Mar 2022	138.88	139.63	136.28	138.72	138.72	8,456,100
25 Mar 2022	139.28	140.38	138.12	139.14	139.14	5,949,400
24 Mar 2022	138.58	139.27	137.41	138.96	138.96	5,858,800
23 Mar 2022	139.07	139.76	137.54	137.64	137.64	8,761,300
22 Mar 2022	139.06	142.19	138.90	140.11	140.11	8,511,600
21 Mar 2022	138.90	139.30	136.88	138.62	138.62	9,090,300
18 Mar 2022	139.55	140.73	138.30	140.30	140.30	11,308,800
17 Mar 2022	137.44	139.47	136.56	139.47	139.47	6,816,000
16 Mar 2022	135.65	138.98	134.94	138.14	138.14	10,638,700
15 Mar 2022	129.74	134.56	129.51	134.20	134.20	9,834,800
14 Mar 2022	130.98	133.07	128.38	129.03	129.03	9,971,500
11 Mar 2022	135.08	136.16	131.57	131.75	131.75	7,058,400
10 Mar 2022	132.36	134.20	131.62	133.64	133.64	8,447,200
09 Mar 2022	135.49	135.50	133.36	133.65	133.65	14,673,100
08 Mar 2022	133.02	135.49	129.29	131.75	131.75	16,552,000
07 Mar 2022	140.28	140.89	133.44	133.50	133.50	14,549,700
04 Mar 2022	144.01	144.26	139.55	140.72	140.72	12,913,000
03 Mar 2022	147.31	148.65	144.45	145.57	145.57	8,048,400
02 Mar 2022	146.31	148.47	145.92	147.34	147.34	7,851,000
01 Mar 2022	147.86	148.15	143.78	145.70	145.70	8,944,000
28 Feb 2022	147.83	149.48	146.46	148.46	148.46	10,834,700
25 Feb 2022	149.56	150.28	147.22	149.53	149.53	10,149,500
24 Feb 2022	140.00	149.57	140.00	149.40	149.40	12,475,500
23 Feb 2022	149.50	149.74	145.50	145.87	145.87	9,300,700
22 Feb 2022	150.19	150.79	147.61	148.09	148.09	12,227,200
18 Feb 2022	152.91	153.68	150.05	151.36	151.36	10,785,500
17 Feb 2022	154.69	155.36	152.61	152.95	152.95	8,110,300
16 Feb 2022	154.98	156.73	153.75	156.35	156.35	10,656,400
15 Feb 2022	153.54	154.85	152.51	154.72	154.72	12,726,000
14 Feb 2022	149.37	153.73	149.21	150.85	150.85	14,694,700
11 Feb 2022	153.54	154.69	148.56	149.47	149.47	17,975,200
10 Feb 2022	156.02	157.50	151.11	152.16	152.16	42,500,300
09 Feb 2022	144.37	147.35	143.25	147.23	147.23	22,877,400
08 Feb 2022	141.79	142.89	140.74	142.48	142.48	9,231,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,818.10+21.20(+0.31%)

AUD/USD0.6811-0.0059(-0.86%)

ASX 2006,629.30+16.70(+0.25%)

OIL109.86+1.43(+1.32%)

GOLD1,807.10+5.60(+0.31%)

BTC-AUD29,698.73+1,448.12(+5.13%)

News that makes you smarter and richer... For free.

The Walt Disney Company (DIS)

ALL ORDS
6,818.10
+21.20(+0.31%)

AUD/USD
0.6811
-0.0059(-0.86%)

ASX 200
6,629.30
+16.70(+0.25%)

OIL
109.86
+1.43(+1.32%)

GOLD
1,807.10
+5.60(+0.31%)

BTC-AUD
29,698.73
+1,448.12(+5.13%)