Singapore Markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
48,987.89 -4,105.79 (-7.73%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
BANKS
DBS CEO says tough for digital banks to muscle into Singapore
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 147.81 | 148.32 | 144.32 | 146.22 | 146.22 | 14,963,200 |
| 02 Dec 2021 | 142.84 | 147.65 | 142.77 | 147.20 | 147.20 | 18,177,700 |
| 01 Dec 2021 | 146.70 | 148.37 | 142.04 | 142.15 | 142.15 | 16,469,000 |
| 30 Nov 2021 | 146.72 | 147.28 | 143.11 | 144.90 | 144.90 | 26,011,100 |
| 29 Nov 2021 | 148.81 | 149.30 | 144.25 | 147.81 | 147.81 | 21,231,300 |
| 26 Nov 2021 | 146.80 | 148.85 | 145.85 | 148.11 | 148.11 | 12,027,700 |
| 24 Nov 2021 | 150.69 | 151.41 | 148.80 | 151.34 | 151.34 | 14,123,700 |
| 23 Nov 2021 | 153.84 | 154.25 | 150.19 | 151.03 | 151.03 | 17,382,900 |
| 22 Nov 2021 | 153.23 | 155.82 | 152.57 | 154.16 | 154.16 | 12,790,400 |
| 19 Nov 2021 | 155.02 | 155.21 | 152.77 | 154.00 | 154.00 | 16,776,500 |
| 18 Nov 2021 | 157.09 | 157.30 | 153.71 | 155.58 | 155.58 | 14,487,700 |
| 17 Nov 2021 | 158.73 | 158.89 | 156.75 | 157.33 | 157.33 | 14,695,500 |
| 16 Nov 2021 | 159.06 | 160.24 | 158.55 | 158.83 | 158.83 | 15,516,200 |
| 15 Nov 2021 | 160.09 | 160.72 | 157.66 | 158.43 | 158.43 | 21,285,300 |
| 12 Nov 2021 | 163.52 | 163.61 | 158.93 | 159.63 | 159.63 | 25,601,300 |
| 11 Nov 2021 | 162.89 | 163.96 | 158.33 | 162.11 | 162.11 | 62,366,500 |
| 10 Nov 2021 | 174.69 | 176.87 | 173.87 | 174.45 | 174.45 | 11,045,800 |
| 09 Nov 2021 | 176.95 | 177.12 | 173.21 | 175.11 | 175.11 | 7,293,300 |
| 08 Nov 2021 | 178.69 | 179.25 | 176.10 | 176.87 | 176.87 | 10,584,600 |
| 05 Nov 2021 | 173.50 | 176.99 | 172.33 | 175.63 | 175.63 | 16,832,000 |
| 04 Nov 2021 | 170.03 | 170.42 | 168.67 | 170.28 | 170.28 | 7,505,500 |
| 03 Nov 2021 | 169.70 | 170.19 | 168.37 | 170.08 | 170.08 | 6,829,300 |
| 02 Nov 2021 | 170.03 | 170.85 | 168.98 | 169.83 | 169.83 | 6,777,200 |
| 01 Nov 2021 | 169.21 | 171.25 | 169.09 | 170.19 | 170.19 | 8,182,900 |
| 29 Oct 2021 | 169.02 | 170.46 | 168.15 | 169.07 | 169.07 | 7,593,400 |
| 28 Oct 2021 | 169.48 | 170.35 | 168.60 | 169.68 | 169.68 | 7,884,500 |
| 27 Oct 2021 | 171.77 | 172.04 | 169.43 | 169.55 | 169.55 | 7,054,700 |
| 26 Oct 2021 | 172.95 | 173.12 | 170.71 | 172.04 | 172.04 | 5,850,200 |
| 25 Oct 2021 | 169.90 | 172.57 | 169.03 | 172.01 | 172.01 | 9,798,700 |
| 22 Oct 2021 | 170.57 | 170.80 | 168.60 | 169.42 | 169.42 | 7,854,300 |
| 21 Oct 2021 | 170.20 | 172.50 | 170.10 | 171.34 | 171.34 | 7,509,000 |
| 20 Oct 2021 | 170.97 | 171.02 | 169.88 | 170.55 | 170.55 | 9,737,600 |
| 19 Oct 2021 | 171.44 | 171.58 | 170.18 | 171.18 | 171.18 | 9,669,500 |
| 18 Oct 2021 | 172.36 | 173.34 | 169.80 | 171.14 | 171.14 | 20,494,800 |
| 15 Oct 2021 | 175.69 | 178.89 | 174.10 | 176.46 | 176.46 | 13,939,600 |
| 14 Oct 2021 | 174.07 | 176.02 | 174.00 | 174.41 | 174.41 | 7,450,200 |
| 13 Oct 2021 | 173.63 | 173.70 | 170.94 | 172.96 | 172.96 | 8,914,700 |
| 12 Oct 2021 | 173.62 | 174.49 | 172.55 | 173.13 | 173.13 | 5,188,400 |
| 11 Oct 2021 | 176.02 | 176.52 | 173.48 | 173.52 | 173.52 | 8,046,300 |
| 08 Oct 2021 | 177.93 | 178.60 | 176.40 | 176.74 | 176.74 | 4,131,000 |
| 07 Oct 2021 | 177.70 | 179.63 | 177.33 | 177.71 | 177.71 | 7,780,000 |
| 06 Oct 2021 | 173.00 | 175.71 | 171.55 | 175.48 | 175.48 | 6,005,200 |
| 05 Oct 2021 | 173.83 | 176.24 | 173.61 | 174.61 | 174.61 | 6,798,200 |
| 04 Oct 2021 | 175.56 | 175.96 | 172.67 | 173.46 | 173.46 | 7,200,600 |
| 01 Oct 2021 | 172.28 | 177.32 | 171.97 | 176.01 | 176.01 | 12,165,000 |
| 30 Sep 2021 | 173.10 | 173.68 | 169.10 | 169.17 | 169.17 | 13,962,400 |
| 29 Sep 2021 | 174.25 | 174.96 | 172.59 | 172.68 | 172.68 | 6,240,800 |
| 28 Sep 2021 | 177.75 | 178.00 | 173.86 | 174.52 | 174.52 | 9,133,100 |
| 27 Sep 2021 | 176.63 | 179.45 | 175.96 | 178.26 | 178.26 | 7,755,000 |
| 24 Sep 2021 | 175.30 | 176.70 | 175.08 | 176.00 | 176.00 | 5,712,800 |
| 23 Sep 2021 | 174.94 | 177.19 | 174.37 | 176.25 | 176.25 | 8,052,900 |
| 22 Sep 2021 | 172.94 | 175.34 | 171.66 | 173.65 | 173.65 | 14,214,500 |
| 21 Sep 2021 | 180.32 | 182.23 | 169.03 | 171.17 | 171.17 | 23,216,000 |
| 20 Sep 2021 | 179.74 | 180.88 | 176.55 | 178.61 | 178.61 | 8,056,600 |
| 17 Sep 2021 | 182.91 | 185.90 | 182.73 | 183.47 | 183.47 | 10,035,100 |
| 16 Sep 2021 | 183.97 | 184.64 | 182.12 | 183.34 | 183.34 | 5,678,200 |
| 15 Sep 2021 | 182.06 | 184.66 | 181.10 | 184.41 | 184.41 | 5,933,400 |
| 14 Sep 2021 | 184.96 | 185.13 | 182.15 | 182.40 | 182.40 | 6,185,900 |
| 13 Sep 2021 | 185.12 | 185.80 | 183.50 | 184.98 | 184.98 | 6,818,200 |
| 10 Sep 2021 | 186.36 | 187.10 | 184.01 | 184.12 | 184.12 | 5,567,500 |
| 09 Sep 2021 | 185.15 | 187.58 | 184.57 | 185.91 | 185.91 | 7,190,700 |
| 08 Sep 2021 | 184.34 | 187.46 | 183.92 | 185.15 | 185.15 | 8,634,000 |
| 07 Sep 2021 | 181.02 | 185.55 | 180.05 | 184.34 | 184.34 | 10,702,900 |
| 03 Sep 2021 | 181.82 | 181.82 | 179.13 | 181.00 | 181.00 | 6,847,400 |
| 02 Sep 2021 | 184.16 | 185.30 | 181.55 | 181.86 | 181.86 | 6,492,600 |
| 01 Sep 2021 | 181.96 | 184.21 | 181.78 | 183.48 | 183.48 | 7,302,800 |
| 31 Aug 2021 | 179.25 | 182.98 | 178.53 | 181.30 | 181.30 | 8,620,000 |
| 30 Aug 2021 | 180.50 | 181.39 | 178.87 | 179.98 | 179.98 | 6,421,300 |
| 27 Aug 2021 | 176.28 | 180.54 | 176.28 | 180.14 | 180.14 | 8,690,200 |
| 26 Aug 2021 | 178.34 | 178.94 | 176.34 | 176.56 | 176.56 | 4,563,000 |
| 25 Aug 2021 | 178.16 | 178.59 | 176.88 | 178.31 | 178.31 | 4,842,100 |
| 24 Aug 2021 | 177.92 | 180.08 | 177.76 | 178.47 | 178.47 | 5,886,900 |
| 23 Aug 2021 | 177.08 | 178.31 | 175.91 | 177.66 | 177.66 | 7,395,900 |
| 20 Aug 2021 | 173.00 | 175.21 | 172.65 | 175.12 | 175.12 | 6,230,800 |
| 19 Aug 2021 | 174.00 | 174.68 | 172.56 | 173.25 | 173.25 | 8,478,600 |
| 18 Aug 2021 | 175.90 | 176.79 | 174.50 | 174.74 | 174.74 | 7,063,500 |
| 17 Aug 2021 | 177.15 | 178.45 | 174.92 | 175.83 | 175.83 | 8,534,500 |
| 16 Aug 2021 | 180.51 | 180.59 | 176.51 | 179.09 | 179.09 | 8,746,700 |
| 13 Aug 2021 | 186.29 | 187.58 | 180.88 | 181.08 | 181.08 | 32,487,900 |
| 12 Aug 2021 | 178.09 | 179.72 | 176.45 | 179.29 | 179.29 | 11,081,300 |
| 11 Aug 2021 | 177.36 | 178.49 | 176.51 | 178.09 | 178.09 | 5,359,900 |
| 10 Aug 2021 | 176.25 | 177.40 | 175.58 | 177.07 | 177.07 | 5,185,000 |
| 09 Aug 2021 | 177.00 | 177.31 | 175.06 | 176.72 | 176.72 | 5,339,000 |
| 06 Aug 2021 | 177.43 | 178.81 | 176.63 | 177.13 | 177.13 | 5,504,100 |
| 05 Aug 2021 | 172.49 | 177.12 | 172.49 | 176.71 | 176.71 | 8,864,200 |
| 04 Aug 2021 | 172.50 | 173.25 | 171.34 | 172.58 | 172.58 | 5,665,800 |
| 03 Aug 2021 | 176.02 | 176.13 | 170.92 | 172.99 | 172.99 | 9,931,300 |
| 02 Aug 2021 | 177.22 | 178.82 | 175.31 | 175.55 | 175.55 | 5,847,200 |
| 30 Jul 2021 | 177.53 | 179.20 | 175.14 | 176.02 | 176.02 | 6,810,100 |
| 29 Jul 2021 | 179.81 | 181.42 | 178.27 | 178.35 | 178.35 | 6,209,100 |
| 28 Jul 2021 | 179.69 | 180.35 | 177.55 | 179.10 | 179.10 | 5,926,900 |
| 27 Jul 2021 | 178.25 | 179.56 | 176.57 | 179.50 | 179.50 | 6,684,100 |
| 26 Jul 2021 | 175.62 | 178.78 | 175.34 | 178.74 | 178.74 | 5,641,000 |
| 23 Jul 2021 | 175.66 | 176.50 | 174.03 | 176.14 | 176.14 | 5,126,300 |
| 22 Jul 2021 | 176.70 | 176.72 | 173.90 | 175.13 | 175.13 | 5,713,700 |
| 21 Jul 2021 | 176.50 | 177.90 | 175.32 | 176.89 | 176.89 | 6,302,200 |
| 20 Jul 2021 | 173.70 | 177.51 | 172.87 | 176.75 | 176.75 | 8,372,400 |
| 19 Jul 2021 | 175.71 | 176.48 | 172.16 | 172.95 | 172.95 | 14,651,800 |
| 16 Jul 2021 | 184.94 | 185.29 | 178.92 | 179.31 | 179.31 | 8,348,800 |
| 15 Jul 2021 | 183.45 | 185.42 | 183.05 | 184.15 | 184.15 | 7,867,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
