Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.13-1.61 (-1.68%)
At close: 04:00PM EDT
91.80 -2.33 (-2.48%)
Pre-market: 09:13AM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202495.1195.1693.4994.1394.1313,353,100
19 Jul 202496.8296.8295.4495.7495.749,301,000
18 Jul 202497.3698.0696.6896.7996.797,529,400
17 Jul 202498.3098.6196.5397.3197.319,456,100
16 Jul 202497.0298.7296.5498.4798.4710,755,500
15 Jul 202497.3397.4996.6096.8796.877,417,700
12 Jul 202497.1097.8396.9897.1397.136,465,700
11 Jul 202497.0197.5896.3096.6096.607,422,600
10 Jul 202496.9597.2896.2596.9796.977,761,100
09 Jul 202497.4797.5396.1597.0597.059,044,400
08 Jul 202497.6998.2996.8997.3797.378,167,600
08 Jul 20240.45 Dividend
05 Jul 202498.3198.3197.5897.9997.548,550,800
03 Jul 202497.8499.0897.8398.6198.165,030,000
02 Jul 202497.9497.9996.9597.9997.5413,340,300
01 Jul 202499.4099.7497.8898.0497.5915,299,000
28 Jun 2024102.02102.5898.3899.2998.8321,439,400
27 Jun 2024102.04102.28101.81102.17101.708,365,200
26 Jun 2024101.90102.37101.43102.18101.7110,122,300
25 Jun 2024102.66103.68101.77102.20101.7310,343,700
24 Jun 2024102.25103.08101.91101.98101.517,393,600
21 Jun 2024101.80102.54101.59102.27101.8014,144,900
20 Jun 2024100.57101.94100.38101.84101.377,886,900
18 Jun 2024101.12101.76100.61101.50101.037,044,700
17 Jun 2024100.98101.92100.62101.52101.0510,389,000
14 Jun 202499.81100.3899.2599.9799.517,087,600
13 Jun 2024100.61101.0799.61100.0999.6310,164,600
12 Jun 2024101.20101.69100.25100.80100.349,041,800
11 Jun 2024102.64102.88100.74100.87100.419,134,200
10 Jun 2024101.25102.85100.64102.74102.277,633,100
07 Jun 2024100.86102.27100.55101.54101.076,047,800
06 Jun 2024101.05101.93100.81101.21100.7510,294,700
05 Jun 2024103.00103.08101.03101.50101.0310,796,900
04 Jun 2024102.11103.49101.63103.33102.867,269,100
03 Jun 2024104.17104.22102.48102.77102.306,908,600
31 May 2024101.52104.08101.41103.91103.4314,735,800
30 May 2024101.14102.07100.97101.70101.237,303,700
29 May 2024101.76102.08100.77100.88100.427,376,300
28 May 2024101.36102.86100.95102.44101.977,813,100
24 May 2024100.85102.09100.69101.76101.296,447,600
23 May 2024102.98103.01100.27100.66100.2010,504,000
22 May 2024102.98103.83102.75103.02102.557,190,300
21 May 2024102.99103.70102.72103.01102.547,333,300
20 May 2024103.33103.67102.52102.90102.437,667,400
17 May 2024103.63103.82103.04103.25102.787,356,000
16 May 2024103.04104.03102.84103.37102.909,476,700
15 May 2024105.62105.88101.39102.77102.3020,745,600
14 May 2024105.30105.99104.95105.35104.8711,278,400
13 May 2024105.59106.64105.59105.83105.349,666,400
10 May 2024106.92107.02105.42105.79105.3015,884,600
09 May 2024104.62106.13104.39105.80105.3115,096,000
08 May 2024104.90106.48104.44105.44104.9615,238,100
07 May 2024107.25107.88104.21105.39104.9155,084,600
06 May 2024114.80116.94114.15116.47115.9416,303,200
03 May 2024113.54114.11112.80113.66113.147,411,100
02 May 2024111.43112.87110.56112.62112.106,799,800
01 May 2024111.29111.99110.21110.48109.976,338,400
30 Apr 2024112.00112.04110.80111.10110.598,156,600
29 Apr 2024113.04113.88110.34112.08111.577,151,200
26 Apr 2024111.85113.02111.32112.73112.216,304,800
25 Apr 2024111.22112.89110.39112.77112.258,045,900
24 Apr 2024113.14114.18113.14113.92113.406,157,200
23 Apr 2024112.83114.24112.80113.71113.196,839,300
22 Apr 2024113.10113.64111.75111.99111.486,901,700
19 Apr 2024111.72112.72111.08112.61112.099,407,800
18 Apr 2024113.18114.25112.19112.43111.918,235,600
17 Apr 2024114.00114.21112.89112.94112.427,379,000
16 Apr 2024112.82114.50112.52113.88113.369,291,400
15 Apr 2024114.88115.55112.77112.95112.439,637,100
12 Apr 2024116.39116.70113.73114.01113.4912,146,000
11 Apr 2024117.59118.28116.37117.15116.616,559,400
10 Apr 2024116.60117.56116.37117.19116.656,746,300
09 Apr 2024117.38118.51116.89117.97117.437,455,400
08 Apr 2024118.02118.52116.82117.35116.816,266,000
05 Apr 2024116.60118.86116.30118.38117.849,651,500
04 Apr 2024119.22120.19116.96117.09116.5513,815,400
03 Apr 2024122.27123.69118.38118.98118.4322,480,400
02 Apr 2024120.22123.53120.16122.82122.2615,517,100
01 Apr 2024122.06122.40120.78121.53120.978,419,700
28 Mar 2024121.25123.74121.20122.36121.8015,367,400
27 Mar 2024120.96122.03120.02120.98120.4210,782,800
26 Mar 2024119.63120.40118.19119.93119.3811,870,000
25 Mar 2024116.97119.41116.87119.36118.8112,103,600
22 Mar 2024116.92117.66115.84115.87115.347,133,800
21 Mar 2024116.99117.36115.86116.70116.1610,353,500
20 Mar 2024114.61116.51114.36116.46115.9311,699,600
19 Mar 2024113.41115.17113.24114.51113.9810,999,700
18 Mar 2024112.29114.43112.29113.85113.3311,820,800
15 Mar 2024111.60112.96111.40111.95111.4415,362,600
14 Mar 2024111.74112.35109.51112.06111.5510,520,500
13 Mar 2024112.74114.13112.44112.50111.987,267,900
12 Mar 2024112.52112.95111.64112.46111.948,085,000
11 Mar 2024110.09112.91110.03112.31111.798,794,300
08 Mar 2024110.18111.31109.34110.32109.8110,004,800
07 Mar 2024110.70111.08109.20110.18109.678,609,300
06 Mar 2024113.08113.30109.25110.06109.5514,743,900
05 Mar 2024113.61115.19112.27112.87112.3514,929,600
04 Mar 2024112.67114.13111.80113.69113.1711,558,900
01 Mar 2024111.44112.15111.03111.95111.447,240,100
29 Feb 2024111.14112.75110.97111.58111.0711,658,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...