Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 July 202294.2496.3193.9896.1496.1410,536,400
30 June 202294.4295.4492.5494.4094.4010,983,500
29 June 202295.9596.2094.5395.6595.658,653,200
28 June 202299.74100.4095.7895.9295.9216,812,400
27 June 202298.2298.2395.8096.6196.6110,793,700
24 June 202295.4598.5795.4097.7897.7811,681,200
23 June 202293.9694.6592.0794.3094.3011,348,800
22 June 202292.1794.6192.0193.5093.5011,403,500
21 June 202294.9095.4593.2793.2993.2916,649,800
17 June 202294.0195.9793.4794.3494.3415,321,000
16 June 202294.0195.3893.4194.2894.2815,298,500
15 June 202294.6197.3094.0995.8895.8811,751,600
14 June 202296.2796.2793.1094.2294.2212,443,700
13 June 202297.6197.6194.8395.7195.7115,239,700
10 June 2022101.43102.1299.3899.4099.4015,369,700
09 June 2022106.53107.06103.25103.30103.308,261,200
08 June 2022107.43109.36106.96107.34107.347,019,500
07 June 2022106.79107.92106.00107.79107.797,279,100
06 June 2022109.75110.19107.65107.83107.837,575,900
03 June 2022109.17109.85107.92108.67108.676,758,900
02 June 2022109.43110.95107.91110.87110.878,829,900
01 June 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
21 Mar 2022138.90139.30136.88138.62138.629,090,300
18 Mar 2022139.55140.73138.30140.30140.3011,308,800
17 Mar 2022137.44139.47136.56139.47139.476,816,000
16 Mar 2022135.65138.98134.94138.14138.1410,638,700
15 Mar 2022129.74134.56129.51134.20134.209,834,800
14 Mar 2022130.98133.07128.38129.03129.039,971,500
11 Mar 2022135.08136.16131.57131.75131.757,058,400
10 Mar 2022132.36134.20131.62133.64133.648,447,200
09 Mar 2022135.49135.50133.36133.65133.6514,673,100
08 Mar 2022133.02135.49129.29131.75131.7516,552,000
07 Mar 2022140.28140.89133.44133.50133.5014,549,700
04 Mar 2022144.01144.26139.55140.72140.7212,913,000
03 Mar 2022147.31148.65144.45145.57145.578,048,400
02 Mar 2022146.31148.47145.92147.34147.347,851,000
01 Mar 2022147.86148.15143.78145.70145.708,944,000
28 Feb 2022147.83149.48146.46148.46148.4610,834,700
25 Feb 2022149.56150.28147.22149.53149.5310,149,500
24 Feb 2022140.00149.57140.00149.40149.4012,475,500
23 Feb 2022149.50149.74145.50145.87145.879,300,700
22 Feb 2022150.19150.79147.61148.09148.0912,227,200
18 Feb 2022152.91153.68150.05151.36151.3610,785,500
17 Feb 2022154.69155.36152.61152.95152.958,110,300
16 Feb 2022154.98156.73153.75156.35156.3510,656,400
15 Feb 2022153.54154.85152.51154.72154.7212,726,000
14 Feb 2022149.37153.73149.21150.85150.8514,694,700
11 Feb 2022153.54154.69148.56149.47149.4717,975,200
10 Feb 2022156.02157.50151.11152.16152.1642,500,300
09 Feb 2022144.37147.35143.25147.23147.2322,877,400
08 Feb 2022141.79142.89140.74142.48142.489,231,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...