Yahoo

Mail

Singapore markets closed

Straits Times Index
3,165.50
-16.47(-0.52%)
S&P 500
3,655.04
-38.19(-1.03%)
Dow
29,260.81
-329.60(-1.11%)
Nasdaq
10,802.92
-65.00(-0.60%)
BTC-USD
20,291.92
+1,424.33(+7.55%)
CMC Crypto 200
463.29
+30.19(+6.97%)

COMPANIES

Grab expects growth to slow while it pursues 2024 profitability

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

98.12

-1.38

(-1.39%)

At close: 04:03PM EDT

99.94

+1.82

(+1.85%)

Pre-market:

08:19AM EDT

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	98.95	100.66	98.06	98.12	98.12	9,755,400
23 Sept 2022	100.62	101.18	98.02	99.50	99.50	11,969,400
22 Sept 2022	104.21	104.66	102.02	102.16	102.16	10,953,400
21 Sept 2022	107.39	108.04	104.49	104.49	104.49	9,776,400
20 Sept 2022	108.28	108.41	106.86	107.57	107.57	6,957,400
19 Sept 2022	107.53	109.22	107.04	109.17	109.17	7,979,500
16 Sept 2022	109.21	109.58	106.96	108.25	108.25	15,974,100
15 Sept 2022	112.39	114.41	110.71	110.77	110.77	9,739,800
14 Sept 2022	111.85	112.74	109.88	112.50	112.50	8,610,400
13 Sept 2022	113.05	113.82	111.17	111.76	111.76	10,504,600
12 Sept 2022	116.14	117.49	115.27	116.39	116.39	7,923,400
09 Sept 2022	113.27	115.53	113.19	115.18	115.18	9,563,100
08 Sept 2022	111.07	112.99	110.36	112.33	112.33	8,443,300
07 Sept 2022	109.87	112.96	109.87	112.69	112.69	8,193,900
06 Sept 2022	111.77	111.78	108.52	110.09	110.09	9,537,300
02 Sept 2022	113.05	113.89	110.84	111.20	111.20	8,454,500
01 Sept 2022	111.79	112.59	110.03	112.53	112.53	7,718,700
31 Aug 2022	112.87	113.75	111.85	112.08	112.08	7,353,000
30 Aug 2022	114.28	114.75	111.45	112.43	112.43	8,060,000
29 Aug 2022	112.54	114.47	112.41	113.53	113.53	6,882,700
26 Aug 2022	117.47	118.37	113.89	114.07	114.07	7,807,400
25 Aug 2022	117.02	117.77	116.11	117.46	117.46	6,920,900
24 Aug 2022	114.67	117.16	114.10	116.41	116.41	7,840,500
23 Aug 2022	115.98	116.37	114.62	114.86	114.86	7,180,700
22 Aug 2022	117.70	118.21	115.69	115.94	115.94	11,575,800
19 Aug 2022	121.25	121.39	119.48	120.14	120.14	8,702,500
18 Aug 2022	123.01	123.13	121.71	122.67	122.67	7,343,900
17 Aug 2022	123.45	124.48	122.57	122.81	122.81	9,140,900
16 Aug 2022	124.73	126.48	123.45	124.96	124.96	14,607,300
15 Aug 2022	121.00	125.96	120.99	124.26	124.26	24,628,300
12 Aug 2022	119.00	121.61	118.92	121.57	121.57	21,964,800
11 Aug 2022	122.21	123.27	117.33	117.69	117.69	50,375,000
10 Aug 2022	112.48	112.67	109.91	112.43	112.43	26,398,700
09 Aug 2022	109.22	109.22	107.03	108.13	108.13	8,776,500
08 Aug 2022	108.21	111.23	107.90	109.11	109.11	13,025,900
05 Aug 2022	106.81	107.70	105.37	106.63	106.63	10,100,000
04 Aug 2022	108.92	109.45	107.66	108.12	108.12	7,322,400
03 Aug 2022	105.73	109.70	105.73	109.02	109.02	11,243,000
02 Aug 2022	105.74	106.36	104.62	104.71	104.71	9,093,000
01 Aug 2022	104.87	106.65	103.86	106.22	106.22	7,769,700
29 Jul 2022	105.14	106.34	103.37	106.10	106.10	10,320,000
28 Jul 2022	103.25	104.97	102.71	104.90	104.90	7,970,300
27 Jul 2022	100.97	103.65	100.81	103.50	103.50	9,684,800
26 Jul 2022	102.14	102.36	99.56	99.78	99.78	6,346,600
25 Jul 2022	102.78	103.39	101.81	102.69	102.69	6,726,700
22 Jul 2022	103.28	104.57	102.11	102.72	102.72	7,803,500
21 Jul 2022	102.71	104.25	101.61	104.18	104.18	8,611,300
20 Jul 2022	100.25	104.26	99.95	103.35	103.35	15,112,700
19 Jul 2022	96.68	99.85	96.68	99.61	99.61	13,683,400
18 Jul 2022	96.36	97.27	95.31	95.70	95.70	10,430,400
15 Jul 2022	92.91	95.32	92.70	95.20	95.20	14,946,700
14 Jul 2022	91.48	92.04	90.23	91.84	91.84	11,146,400
13 Jul 2022	92.12	93.25	91.01	92.94	92.94	12,006,400
12 Jul 2022	93.58	95.25	93.31	93.60	93.60	8,665,300
11 Jul 2022	95.00	95.34	93.43	93.64	93.64	7,643,700
08 Jul 2022	96.57	97.12	95.35	95.86	95.86	7,717,300
07 Jul 2022	96.90	97.53	95.93	97.43	97.43	7,813,100
06 Jul 2022	97.53	98.19	95.40	96.08	96.08	8,640,200
05 Jul 2022	94.26	97.23	92.31	97.18	97.18	10,660,600
01 Jul 2022	94.24	96.31	93.98	96.14	96.14	10,543,400
30 Jun 2022	94.42	95.44	92.54	94.40	94.40	10,983,500
29 Jun 2022	95.95	96.20	94.53	95.65	95.65	8,653,200
28 Jun 2022	99.74	100.40	95.78	95.92	95.92	16,812,400
27 Jun 2022	98.22	98.23	95.80	96.61	96.61	10,793,700
24 Jun 2022	95.45	98.57	95.40	97.78	97.78	11,681,200
23 Jun 2022	93.96	94.65	92.07	94.30	94.30	11,348,800
22 Jun 2022	92.17	94.61	92.01	93.50	93.50	11,403,500
21 Jun 2022	94.90	95.45	93.27	93.29	93.29	16,649,800
17 Jun 2022	94.01	95.97	93.47	94.34	94.34	15,403,800
16 Jun 2022	94.01	95.38	93.41	94.28	94.28	15,298,500
15 Jun 2022	94.61	97.30	94.09	95.88	95.88	11,751,600
14 Jun 2022	96.27	96.27	93.10	94.22	94.22	12,443,700
13 Jun 2022	97.61	97.61	94.83	95.71	95.71	15,239,700
10 Jun 2022	101.43	102.12	99.38	99.40	99.40	15,369,700
09 Jun 2022	106.53	107.06	103.25	103.30	103.30	8,261,200
08 Jun 2022	107.43	109.36	106.96	107.34	107.34	7,019,500
07 Jun 2022	106.79	107.92	106.00	107.79	107.79	7,279,100
06 Jun 2022	109.75	110.19	107.65	107.83	107.83	7,575,900
03 Jun 2022	109.17	109.85	107.92	108.67	108.67	6,767,600
02 Jun 2022	109.43	110.95	107.91	110.87	110.87	8,829,900
01 Jun 2022	112.01	112.85	108.27	109.19	109.19	11,829,700
31 May 2022	110.00	111.24	107.91	110.44	110.44	20,274,600
27 May 2022	106.89	109.37	106.53	109.32	109.32	13,671,300
26 May 2022	104.22	106.13	103.96	105.61	105.61	11,297,800
25 May 2022	101.43	103.81	101.16	103.26	103.26	11,026,600
24 May 2022	103.71	103.84	100.13	101.59	101.59	13,970,200
23 May 2022	103.76	106.03	101.56	105.83	105.83	14,402,400
20 May 2022	104.49	104.80	100.05	102.42	102.42	15,650,400
19 May 2022	103.43	105.30	102.96	103.14	103.14	11,285,000
18 May 2022	107.38	107.66	103.88	104.30	104.30	11,794,000
17 May 2022	107.73	108.79	106.30	108.64	108.64	11,847,600
16 May 2022	107.46	107.62	104.85	105.18	105.18	11,993,600
13 May 2022	105.36	107.69	105.31	107.33	107.33	16,782,600
12 May 2022	102.90	105.00	99.47	104.31	104.31	36,298,800
11 May 2022	107.90	110.07	104.79	105.21	105.21	26,933,300
10 May 2022	109.84	110.70	106.14	107.68	107.68	15,657,700
09 May 2022	108.11	110.74	106.48	106.98	106.98	17,941,600
06 May 2022	111.77	112.09	108.30	110.29	110.29	12,525,200
05 May 2022	114.74	115.27	111.48	112.61	112.61	12,720,200
04 May 2022	113.37	116.44	111.83	116.19	116.19	11,488,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,165.50-16.47(-0.52%)

S&P 5003,655.04-38.19(-1.03%)

Dow29,260.81-329.60(-1.11%)

Nasdaq10,802.92-65.00(-0.60%)

BTC-USD20,291.92+1,424.33(+7.55%)

CMC Crypto 200463.29+30.19(+6.97%)

Grab expects growth to slow while it pursues 2024 profitability

The Walt Disney Company (DIS)

Straits Times Index
3,165.50
-16.47(-0.52%)

S&P 500
3,655.04
-38.19(-1.03%)

Dow
29,260.81
-329.60(-1.11%)

Nasdaq
10,802.92
-65.00(-0.60%)

BTC-USD
20,291.92
+1,424.33(+7.55%)

CMC Crypto 200
463.29
+30.19(+6.97%)