Disco Corporation (DISPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 179 Dividend | |||||
| 27 Mar 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 181.88 | - |
| 26 Mar 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 181.88 | 2 |
| 25 Mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 180.17 | 1 |
| 22 Mar 2024 | 359.50 | 359.50 | 359.50 | 359.50 | 181.18 | 1 |
| 21 Mar 2024 | 349.15 | 349.15 | 349.15 | 349.15 | 175.97 | - |
| 20 Mar 2024 | 349.15 | 349.15 | 349.15 | 349.15 | 175.97 | 1 |
| 19 Mar 2024 | 347.93 | 347.93 | 347.93 | 347.93 | 175.35 | 1 |
| 18 Mar 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 171.86 | 3 |
| 15 Mar 2024 | 326.18 | 326.18 | 326.18 | 326.18 | 164.39 | 18 |
| 14 Mar 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 168.08 | 2 |
| 13 Mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 172.87 | 3 |
| 12 Mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 172.87 | 1 |
| 11 Mar 2024 | 338.08 | 338.08 | 338.08 | 338.08 | 170.39 | - |
| 08 Mar 2024 | 341.42 | 346.50 | 338.08 | 338.08 | 170.39 | 12 |
| 07 Mar 2024 | 340.25 | 340.25 | 340.25 | 340.25 | 171.48 | 4 |
| 06 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 141.12 | - |
| 05 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 141.12 | - |
| 04 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 141.12 | - |
| 01 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 141.12 | - |
| 29 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 141.12 | - |
| 28 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 141.12 | - |
| 27 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 141.12 | - |
| 26 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 141.12 | - |
| 23 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 141.12 | - |
| 22 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 141.12 | - |
| 21 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 141.12 | - |
| 20 Feb 2024 | 284.50 | 284.50 | 280.00 | 280.00 | 141.12 | 10 |
| 16 Feb 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 145.65 | - |
| 15 Feb 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 145.65 | - |
| 14 Feb 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 145.65 | - |
| 13 Feb 2024 | 296.00 | 296.00 | 289.00 | 289.00 | 145.65 | 11 |
| 12 Feb 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 150.69 | 40 |
| 09 Feb 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 151.70 | 1 |
| 08 Feb 2024 | 297.00 | 300.50 | 297.00 | 300.50 | 151.45 | 11 |
| 07 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 141.12 | - |
| 06 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 141.12 | - |
| 05 Feb 2024 | 272.10 | 280.00 | 272.05 | 280.00 | 141.12 | 8,613 |
| 02 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 140.11 | - |
| 01 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 140.11 | - |
| 31 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 140.11 | - |
| 30 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 140.11 | - |
| 29 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 140.11 | - |
| 26 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 140.11 | - |
| 25 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 140.11 | - |
| 24 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 140.11 | - |
| 23 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 140.11 | - |
| 22 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 140.11 | - |
| 19 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 140.11 | 50 |
| 18 Jan 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 137.08 | 10 |
| 17 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 129.02 | - |
| 16 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 129.02 | 8 |
| 12 Jan 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 126.63 | 1 |
| 11 Jan 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 120.50 | - |
| 10 Jan 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 120.50 | - |
| 09 Jan 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 120.50 | 7 |
| 08 Jan 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 117.93 | 203 |
| 05 Jan 2024 | 230.76 | 232.50 | 230.76 | 232.50 | 117.18 | 24 |
| 04 Jan 2024 | 234.63 | 234.63 | 234.63 | 234.63 | 118.25 | 5 |
| 03 Jan 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 120.20 | 69 |
| 02 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | - |
| 29 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | - |
| 28 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | - |
| 27 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | - |
| 26 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | - |
| 22 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | - |
| 21 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | - |
| 20 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | - |
| 19 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | - |
| 18 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | - |
| 15 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | - |
| 14 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | - |
| 13 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | - |
| 12 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | - |
| 11 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | - |
| 08 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | - |
| 07 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 103.32 | 1 |
| 06 Dec 2023 | 209.38 | 209.38 | 209.38 | 209.38 | 105.52 | - |
| 05 Dec 2023 | 209.38 | 209.38 | 209.38 | 209.38 | 105.52 | - |
| 04 Dec 2023 | 209.38 | 209.38 | 209.38 | 209.38 | 105.52 | - |
| 01 Dec 2023 | 209.38 | 209.38 | 209.38 | 209.38 | 105.52 | - |
| 30 Nov 2023 | 209.38 | 209.38 | 209.38 | 209.38 | 105.52 | - |
| 29 Nov 2023 | 209.38 | 209.38 | 209.38 | 209.38 | 105.52 | - |
| 28 Nov 2023 | 209.38 | 209.38 | 209.38 | 209.38 | 105.52 | - |
| *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.