Disco Corporation (DISPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:06PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 293.23 | 297.00 | 293.23 | 297.00 | 297.00 | 2,201 |
| 25 Apr 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1 |
| 24 Apr 2024 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - |
| 23 Apr 2024 | 306.50 | 306.50 | 305.50 | 305.50 | 305.50 | 2 |
| 22 Apr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 19 Apr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 18 Apr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 17 Apr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 16 Apr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 15 Apr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 11 |
| 12 Apr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 11 Apr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 10 Apr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 09 Apr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 08 Apr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 05 Apr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 04 Apr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 03 Apr 2024 | 377.00 | 377.50 | 377.00 | 377.50 | 377.50 | 29 |
| 02 Apr 2024 | 370.62 | 376.75 | 370.62 | 376.75 | 376.75 | 6 |
| 01 Apr 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 360.88 | - |
| 28 Mar 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 360.88 | - |
| 28 Mar 2024 | 231 Dividend | |||||
| 27 Mar 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 129.88 | - |
| 26 Mar 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 129.88 | 2 |
| 25 Mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 128.66 | 1 |
| 22 Mar 2024 | 359.50 | 359.50 | 359.50 | 359.50 | 129.38 | 1 |
| 21 Mar 2024 | 349.15 | 349.15 | 349.15 | 349.15 | 125.66 | - |
| 20 Mar 2024 | 349.15 | 349.15 | 349.15 | 349.15 | 125.66 | 1 |
| 19 Mar 2024 | 347.93 | 347.93 | 347.93 | 347.93 | 125.21 | 1 |
| 18 Mar 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 122.72 | 3 |
| 15 Mar 2024 | 326.18 | 326.18 | 326.18 | 326.18 | 117.39 | 18 |
| 14 Mar 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 120.02 | 2 |
| 13 Mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 123.44 | 3 |
| 12 Mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 123.44 | 1 |
| 11 Mar 2024 | 338.08 | 338.08 | 338.08 | 338.08 | 121.67 | - |
| 08 Mar 2024 | 341.42 | 346.50 | 338.08 | 338.08 | 121.67 | 12 |
| 07 Mar 2024 | 340.25 | 340.25 | 340.25 | 340.25 | 122.45 | 4 |
| 06 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 05 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 04 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 01 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 29 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 28 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 27 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 26 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 23 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 22 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 21 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 20 Feb 2024 | 284.50 | 284.50 | 280.00 | 280.00 | 100.77 | 10 |
| 16 Feb 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 104.01 | - |
| 15 Feb 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 104.01 | - |
| 14 Feb 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 104.01 | - |
| 13 Feb 2024 | 296.00 | 296.00 | 289.00 | 289.00 | 104.01 | 11 |
| 12 Feb 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 107.61 | 40 |
| 09 Feb 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 108.33 | 1 |
| 08 Feb 2024 | 297.00 | 300.50 | 297.00 | 300.50 | 108.15 | 11 |
| 07 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 06 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 05 Feb 2024 | 272.10 | 280.00 | 272.05 | 280.00 | 100.77 | 8,613 |
| 02 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 01 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 31 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 30 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 29 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 26 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 25 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 24 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 23 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 22 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 19 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | 50 |
| 18 Jan 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 97.89 | 10 |
| 17 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 92.13 | - |
| 16 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 92.13 | 8 |
| 12 Jan 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 90.42 | 1 |
| 11 Jan 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 86.05 | - |
| 10 Jan 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 86.05 | - |
| 09 Jan 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 86.05 | 7 |
| 08 Jan 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 84.21 | 203 |
| 05 Jan 2024 | 230.76 | 232.50 | 230.76 | 232.50 | 83.67 | 24 |
| 04 Jan 2024 | 234.63 | 234.63 | 234.63 | 234.63 | 84.44 | 5 |
| 03 Jan 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 85.83 | 69 |
| 02 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 29 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 28 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 27 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 26 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 22 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 21 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 20 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 19 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 18 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 15 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 14 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 13 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 12 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 11 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 08 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 07 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | 1 |
| 06 Dec 2023 | 209.38 | 209.38 | 209.38 | 209.38 | 75.35 | - |
| 05 Dec 2023 | 209.38 | 209.38 | 209.38 | 209.38 | 75.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.