Singapore markets open in 5 hours 25 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
183.79-0.62 (-0.34%)
As of 3:35PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sep 2021183.97184.64182.12183.79183.793,632,505
15 Sep 2021182.06184.66181.10184.41184.415,928,300
14 Sep 2021184.96185.13182.15182.40182.406,185,900
13 Sep 2021185.12185.80183.50184.98184.986,818,200
10 Sep 2021186.36187.10184.01184.12184.125,567,500
09 Sep 2021185.15187.58184.57185.91185.917,190,700
08 Sep 2021184.34187.46183.92185.15185.158,634,000
07 Sep 2021181.02185.55180.05184.34184.3410,702,900
03 Sep 2021181.82181.82179.13181.00181.006,847,400
02 Sep 2021184.16185.30181.55181.86181.866,492,600
01 Sep 2021181.96184.21181.78183.48183.487,302,800
31 Aug 2021179.25182.98178.53181.30181.308,620,000
30 Aug 2021180.50181.39178.87179.98179.986,421,300
27 Aug 2021176.28180.54176.28180.14180.148,690,200
26 Aug 2021178.34178.94176.34176.56176.564,563,000
25 Aug 2021178.16178.59176.88178.31178.314,842,100
24 Aug 2021177.92180.08177.76178.47178.475,886,900
23 Aug 2021177.08178.31175.91177.66177.667,395,900
20 Aug 2021173.00175.21172.65175.12175.126,230,800
19 Aug 2021174.00174.68172.56173.25173.258,478,600
18 Aug 2021175.90176.79174.50174.74174.747,063,500
17 Aug 2021177.15178.45174.92175.83175.838,534,500
16 Aug 2021180.51180.59176.51179.09179.098,746,700
13 Aug 2021186.29187.58180.88181.08181.0832,487,900
12 Aug 2021178.09179.72176.45179.29179.2911,081,300
11 Aug 2021177.36178.49176.51178.09178.095,359,900
10 Aug 2021176.25177.40175.58177.07177.075,185,000
09 Aug 2021177.00177.31175.06176.72176.725,339,000
06 Aug 2021177.43178.81176.63177.13177.135,504,100
05 Aug 2021172.49177.12172.49176.71176.718,864,200
04 Aug 2021172.50173.25171.34172.58172.585,665,800
03 Aug 2021176.02176.13170.92172.99172.999,931,300
02 Aug 2021177.22178.82175.31175.55175.555,847,200
30 Jul 2021177.53179.20175.14176.02176.026,810,100
29 Jul 2021179.81181.42178.27178.35178.356,209,100
28 Jul 2021179.69180.35177.55179.10179.105,926,900
27 Jul 2021178.25179.56176.57179.50179.506,684,100
26 Jul 2021175.62178.78175.34178.74178.745,641,000
23 Jul 2021175.66176.50174.03176.14176.145,126,300
22 Jul 2021176.70176.72173.90175.13175.135,713,700
21 Jul 2021176.50177.90175.32176.89176.896,302,200
20 Jul 2021173.70177.51172.87176.75176.758,372,400
19 Jul 2021175.71176.48172.16172.95172.9514,651,800
16 Jul 2021184.94185.29178.92179.31179.318,348,800
15 Jul 2021183.45185.42183.05184.15184.157,867,000
14 Jul 2021185.20186.29182.08183.42183.428,787,300
13 Jul 2021184.09185.67181.84183.65183.6512,534,600
12 Jul 2021177.71184.99177.37184.38184.3821,835,500
09 Jul 2021174.70177.52173.93177.04177.047,873,300
08 Jul 2021170.18173.75169.81172.80172.806,960,100
07 Jul 2021172.86174.32171.99172.82172.826,757,300
06 Jul 2021176.76177.00172.22173.69173.6911,557,900
02 Jul 2021177.86178.36174.62177.11177.1111,099,300
01 Jul 2021175.35177.60174.60177.26177.265,887,100
30 Jun 2021173.89175.98173.34175.77175.777,481,900
29 Jun 2021176.64177.02173.80173.93173.9313,498,300
28 Jun 2021178.50178.66174.99176.57176.579,881,400
25 Jun 2021178.83179.09177.49178.35178.357,431,800
24 Jun 2021176.13178.24175.78177.93177.937,549,400
23 Jun 2021173.62175.45172.94175.33175.339,174,200
22 Jun 2021174.37174.70172.35173.50173.508,097,100
21 Jun 2021172.13174.26171.31173.97173.979,196,900
18 Jun 2021173.14173.86172.12172.42172.4212,357,500
17 Jun 2021174.59176.26173.84174.65174.658,906,000
16 Jun 2021176.01176.26173.55174.66174.668,336,000
15 Jun 2021178.18178.70175.62175.86175.867,895,000
14 Jun 2021177.65178.87176.90178.18178.1810,170,000
11 Jun 2021177.45178.49176.81177.38177.385,476,300
10 Jun 2021176.44177.61175.55176.57176.575,253,000
09 Jun 2021176.31177.33175.88176.04176.045,082,400
08 Jun 2021175.97177.12175.19176.33176.335,356,200
07 Jun 2021177.97178.07176.40176.99176.995,178,100
04 Jun 2021175.93177.52175.61177.18177.186,343,400
03 Jun 2021176.27176.97175.42176.24176.245,583,900
02 Jun 2021179.04179.10176.93177.00177.007,851,700
01 Jun 2021180.18181.01178.74178.84178.847,475,600
28 May 2021179.51180.14178.08178.65178.657,124,800
27 May 2021177.20179.59176.79179.04179.0413,567,800
26 May 2021176.62177.90176.20176.47176.478,086,200
25 May 2021175.60177.45175.40176.17176.178,089,700
24 May 2021172.45175.11171.75174.31174.317,346,700
21 May 2021172.22173.12171.52172.40172.408,105,700
20 May 2021169.21171.90168.98171.36171.367,400,700
19 May 2021167.71169.40167.10169.27169.279,251,000
18 May 2021170.26171.26169.45169.68169.6810,401,000
17 May 2021172.70172.99168.57170.08170.0817,771,600
14 May 2021172.93174.91168.78173.70173.7033,149,400
13 May 2021178.37180.75175.80178.34178.3412,332,200
12 May 2021180.70182.46177.58177.85177.858,988,100
11 May 2021181.80182.25178.43181.67181.6710,865,600
10 May 2021185.70186.97184.03184.30184.308,260,300
07 May 2021182.00185.12181.51184.84184.846,888,400
06 May 2021182.78182.99179.81181.79181.796,944,900
05 May 2021185.01185.01181.36181.51181.515,901,700
04 May 2021184.87185.63182.31184.25184.257,069,300
03 May 2021187.69189.22185.25185.51185.517,542,800
30 Apr 2021184.29186.32183.54186.02186.027,866,300
29 Apr 2021184.80185.55182.75185.33185.335,958,300
28 Apr 2021184.79184.79182.82183.39183.395,199,300
27 Apr 2021184.99185.81184.15184.64184.644,870,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...