Australia markets close in 2 hours 20 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
172.99-2.56 (-1.46%)
At close: 4:02PM EDT
172.80 -0.19 (-0.11%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2021176.02176.13170.92172.99172.999,585,595
02 Aug 2021177.22178.82175.31175.55175.555,844,500
30 July 2021177.53179.20175.14176.02176.026,810,100
29 July 2021179.81181.42178.27178.35178.356,209,100
28 July 2021179.69180.35177.55179.10179.105,926,900
27 July 2021178.25179.56176.57179.50179.506,684,100
26 July 2021175.62178.78175.34178.74178.745,641,000
23 July 2021175.66176.50174.03176.14176.145,126,300
22 July 2021176.70176.72173.90175.13175.135,713,700
21 July 2021176.50177.90175.32176.89176.896,302,200
20 July 2021173.70177.51172.87176.75176.758,372,400
19 July 2021175.71176.48172.16172.95172.9514,651,800
16 July 2021184.94185.29178.92179.31179.318,343,400
15 July 2021183.45185.42183.05184.15184.157,867,000
14 July 2021185.20186.29182.08183.42183.428,787,300
13 July 2021184.09185.67181.84183.65183.6512,534,600
12 July 2021177.71184.99177.37184.38184.3821,835,500
09 July 2021174.70177.52173.93177.04177.047,870,100
08 July 2021170.18173.75169.81172.80172.806,960,100
07 July 2021172.86174.32171.99172.82172.826,757,300
06 July 2021176.76177.00172.22173.69173.6911,557,900
02 July 2021177.86178.36174.62177.11177.1111,099,300
01 July 2021175.35177.60174.60177.26177.265,887,100
30 June 2021173.89175.98173.34175.77175.777,481,900
29 June 2021176.64177.02173.80173.93173.9313,498,300
28 June 2021178.50178.66174.99176.57176.579,881,400
25 June 2021178.83179.09177.49178.35178.357,431,800
24 June 2021176.13178.24175.78177.93177.937,549,400
23 June 2021173.62175.45172.94175.33175.339,174,200
22 June 2021174.37174.70172.35173.50173.508,097,100
21 June 2021172.13174.26171.31173.97173.979,196,900
18 June 2021173.14173.86172.12172.42172.4212,357,500
17 June 2021174.59176.26173.84174.65174.658,906,000
16 June 2021176.01176.26173.55174.66174.668,336,000
15 June 2021178.18178.70175.62175.86175.867,895,000
14 June 2021177.65178.87176.90178.18178.1810,170,000
11 June 2021177.45178.49176.81177.38177.385,476,300
10 June 2021176.44177.61175.55176.57176.575,253,000
09 June 2021176.31177.33175.88176.04176.045,082,400
08 June 2021175.97177.12175.19176.33176.335,356,200
07 June 2021177.97178.07176.40176.99176.995,178,100
04 June 2021175.93177.52175.61177.18177.186,343,400
03 June 2021176.27176.97175.42176.24176.245,583,900
02 June 2021179.04179.10176.93177.00177.007,851,700
01 June 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
15 Mar 2021198.54198.54194.81196.76196.7610,311,400
12 Mar 2021196.53198.41195.18197.16197.1613,249,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...