Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,201.26 +687.34 (+1.08%) CMC Crypto 200
1,333.61 +56.63 (+4.43%)
The Walt Disney Company (DIS.SN)
Santiago - Santiago Delayed price. Currency in USD
Add to watchlist
At close: 11:16AM CLT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 02 May 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 30 Apr 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 29 Apr 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 26 Apr 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 25 Apr 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 24 Apr 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 23 Apr 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 22 Apr 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 19 Apr 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 18 Apr 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 17 Apr 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 16 Apr 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 15 Apr 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 12 Apr 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | 90 |
| 11 Apr 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | 184 |
| 10 Apr 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
| 09 Apr 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
| 08 Apr 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
| 05 Apr 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
| 04 Apr 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
| 03 Apr 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
| 02 Apr 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | 412 |
| 01 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 28 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 27 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 26 Mar 2024 | 118.50 | 118.50 | 118.50 | 111.00 | 111.00 | 4 |
| 25 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 22 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 21 Mar 2024 | 116.72 | 116.72 | 116.72 | 111.00 | 111.00 | 31 |
| 20 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 19 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 18 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 15 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 14 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 13 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 12 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 11 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 70 |
| 08 Mar 2024 | 110.37 | 110.37 | 110.37 | 109.50 | 109.50 | 26 |
| 07 Mar 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 2,634 |
| 06 Mar 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
| 05 Mar 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
| 04 Mar 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
| 01 Mar 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
| 29 Feb 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
| 28 Feb 2024 | 109.58 | 110.84 | 109.58 | 110.84 | 110.84 | 319 |
| 27 Feb 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 26 Feb 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 23 Feb 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 22 Feb 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 21 Feb 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | 486 |
| 20 Feb 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
| 19 Feb 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
| 16 Feb 2024 | 112.40 | 112.40 | 112.40 | 111.75 | 111.75 | 66 |
| 15 Feb 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 143 |
| 14 Feb 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
| 13 Feb 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
| 12 Feb 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
| 09 Feb 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
| 08 Feb 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
| 07 Feb 2024 | 98.45 | 98.45 | 98.45 | 96.87 | 96.87 | 50 |
| 06 Feb 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
| 05 Feb 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
| 02 Feb 2024 | 96.74 | 96.74 | 96.74 | 96.87 | 96.87 | 50 |
| 01 Feb 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
| 31 Jan 2024 | 96.55 | 96.87 | 96.55 | 96.87 | 96.87 | 229 |
| 30 Jan 2024 | 96.70 | 96.70 | 96.70 | 94.35 | 94.35 | 60 |
| 29 Jan 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
| 26 Jan 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
| 25 Jan 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
| 24 Jan 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
| 23 Jan 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
| 22 Jan 2024 | 94.46 | 94.46 | 94.27 | 94.35 | 94.35 | 128 |
| 19 Jan 2024 | 91.66 | 91.66 | 91.66 | 92.37 | 92.37 | 77 |
| 18 Jan 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
| 17 Jan 2024 | 92.59 | 92.59 | 91.44 | 92.37 | 92.37 | 261 |
| 16 Jan 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 2,634 |
| 15 Jan 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 12 Jan 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 11 Jan 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 10 Jan 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 09 Jan 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 08 Jan 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 05 Jan 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 04 Jan 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 03 Jan 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 02 Jan 2024 | 89.87 | 90.14 | 89.87 | 93.51 | 93.51 | 53 |
| 29 Dec 2023 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 28 Dec 2023 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 27 Dec 2023 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 26 Dec 2023 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 22 Dec 2023 | 92.10 | 92.10 | 92.10 | 93.51 | 93.51 | 65 |
| 21 Dec 2023 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 20 Dec 2023 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 19 Dec 2023 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | 96 |
| 18 Dec 2023 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
| 15 Dec 2023 | 93.66 | 93.80 | 93.45 | 93.45 | 93.45 | 373 |
| 14 Dec 2023 | 94.07 | 94.15 | 93.98 | 94.09 | 94.09 | 421 |
| 13 Dec 2023 | 91.20 | 91.20 | 91.20 | 94.91 | 94.91 | 38 |
| 12 Dec 2023 | 91.90 | 91.90 | 91.90 | 94.91 | 94.91 | 21 |
| *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.