Yahoo

Mail

Singapore Markets close in 9 mins

Straits Times Index
3,240.58
+49.87(+1.56%)
Nikkei
26,739.03
+336.19(+1.27%)
Hang Seng
20,717.24
+596.56(+2.96%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
29,036.26
-781.74(-2.62%)
CMC Crypto 200
650.34
-23.03(-3.42%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

102.42

-0.72

(-0.70%)

At close: 04:03PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	-	-	-	-	-	-
25 May 2022	101.43	103.81	101.16	103.26	103.26	11,016,700
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	15,639,000
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	16,765,400
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	12,515,100
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
03 May 2022	114.05	114.83	112.69	113.55	113.55	11,149,500
02 May 2022	111.71	113.66	111.01	113.50	113.50	14,300,700
29 Apr 2022	115.20	115.99	111.36	111.63	111.63	16,884,300
28 Apr 2022	115.22	116.00	112.69	115.29	115.29	23,192,100
27 Apr 2022	115.43	116.90	113.39	115.21	115.21	15,553,000
26 Apr 2022	119.15	119.15	115.64	115.77	115.77	16,116,000
25 Apr 2022	117.66	120.33	116.75	119.95	119.95	16,491,000
22 Apr 2022	120.01	121.89	118.15	118.27	118.27	19,472,800
21 Apr 2022	125.54	126.45	121.28	121.66	121.66	18,688,600
20 Apr 2022	126.05	127.35	124.11	124.57	124.57	36,465,700
19 Apr 2022	128.09	133.19	127.79	131.90	131.90	12,767,200
18 Apr 2022	130.07	130.22	126.82	127.77	127.77	10,571,000
14 Apr 2022	132.81	133.59	130.35	130.47	130.47	7,283,500
13 Apr 2022	131.05	132.89	130.75	132.35	132.35	7,694,500
12 Apr 2022	131.81	133.21	130.15	130.84	130.84	7,885,600
11 Apr 2022	130.04	132.43	130.04	130.65	130.65	9,915,300
08 Apr 2022	132.00	133.12	130.63	131.87	131.87	6,702,000
07 Apr 2022	133.01	133.21	130.02	131.87	131.87	9,858,700
06 Apr 2022	133.75	133.93	130.81	132.57	132.57	11,679,700
05 Apr 2022	137.74	139.20	135.13	135.62	135.62	8,694,100
04 Apr 2022	136.97	139.26	136.89	138.58	138.58	8,174,600
01 Apr 2022	137.34	138.10	135.53	137.00	137.00	10,341,000
31 Mar 2022	140.14	140.88	137.11	137.16	137.16	12,306,500
30 Mar 2022	141.31	143.27	140.08	140.96	140.96	7,922,400
29 Mar 2022	140.96	144.46	140.96	142.38	142.38	11,280,700
28 Mar 2022	138.88	139.63	136.28	138.72	138.72	8,456,100
25 Mar 2022	139.28	140.38	138.12	139.14	139.14	5,949,400
24 Mar 2022	138.58	139.27	137.41	138.96	138.96	5,858,800
23 Mar 2022	139.07	139.76	137.54	137.64	137.64	8,761,300
22 Mar 2022	139.06	142.19	138.90	140.11	140.11	8,511,600
21 Mar 2022	138.90	139.30	136.88	138.62	138.62	9,090,300
18 Mar 2022	139.55	140.73	138.30	140.30	140.30	11,308,800
17 Mar 2022	137.44	139.47	136.56	139.47	139.47	6,816,000
16 Mar 2022	135.65	138.98	134.94	138.14	138.14	10,638,700
15 Mar 2022	129.74	134.56	129.51	134.20	134.20	9,834,800
14 Mar 2022	130.98	133.07	128.38	129.03	129.03	9,971,500
11 Mar 2022	135.08	136.16	131.57	131.75	131.75	7,058,400
10 Mar 2022	132.36	134.20	131.62	133.64	133.64	8,447,200
09 Mar 2022	135.49	135.50	133.36	133.65	133.65	14,673,100
08 Mar 2022	133.02	135.49	129.29	131.75	131.75	16,552,000
07 Mar 2022	140.28	140.89	133.44	133.50	133.50	14,549,700
04 Mar 2022	144.01	144.26	139.55	140.72	140.72	12,913,000
03 Mar 2022	147.31	148.65	144.45	145.57	145.57	8,048,400
02 Mar 2022	146.31	148.47	145.92	147.34	147.34	7,851,000
01 Mar 2022	147.86	148.15	143.78	145.70	145.70	8,944,000
28 Feb 2022	147.83	149.48	146.46	148.46	148.46	10,834,700
25 Feb 2022	149.56	150.28	147.22	149.53	149.53	10,149,500
24 Feb 2022	140.00	149.57	140.00	149.40	149.40	12,475,500
23 Feb 2022	149.50	149.74	145.50	145.87	145.87	9,300,700
22 Feb 2022	150.19	150.79	147.61	148.09	148.09	12,227,200
18 Feb 2022	152.91	153.68	150.05	151.36	151.36	10,785,500
17 Feb 2022	154.69	155.36	152.61	152.95	152.95	8,110,300
16 Feb 2022	154.98	156.73	153.75	156.35	156.35	10,656,400
15 Feb 2022	153.54	154.85	152.51	154.72	154.72	12,726,000
14 Feb 2022	149.37	153.73	149.21	150.85	150.85	14,694,700
11 Feb 2022	153.54	154.69	148.56	149.47	149.47	17,975,200
10 Feb 2022	156.02	157.50	151.11	152.16	152.16	42,500,300
09 Feb 2022	144.37	147.35	143.25	147.23	147.23	22,877,400
08 Feb 2022	141.79	142.89	140.74	142.48	142.48	9,231,700
07 Feb 2022	143.39	144.09	141.61	142.51	142.51	10,937,500
04 Feb 2022	140.04	143.19	139.53	142.02	142.02	8,061,100
03 Feb 2022	140.00	142.04	139.25	140.03	140.03	9,820,600
02 Feb 2022	144.19	144.59	141.38	142.62	142.62	9,529,900
01 Feb 2022	143.02	144.69	142.25	144.49	144.49	8,573,300
31 Jan 2022	138.86	143.15	138.47	142.97	142.97	10,185,500
28 Jan 2022	135.21	138.69	133.56	138.63	138.63	10,011,700
27 Jan 2022	135.07	137.91	134.02	135.42	135.42	11,913,900
26 Jan 2022	137.71	138.20	132.26	133.60	133.60	14,569,900
25 Jan 2022	135.29	137.75	132.38	136.51	136.51	14,694,400
24 Jan 2022	134.82	137.68	129.26	137.46	137.46	31,419,500
21 Jan 2022	141.23	141.87	136.63	137.38	137.38	34,491,800
20 Jan 2022	150.91	152.66	147.15	147.62	147.62	11,760,400
19 Jan 2022	150.84	152.86	149.96	150.11	150.11	10,413,200
18 Jan 2022	151.11	153.13	149.83	152.27	152.27	10,419,500
14 Jan 2022	152.35	152.62	148.42	151.94	151.94	16,832,000
13 Jan 2022	157.70	158.53	155.17	155.44	155.44	9,680,600
12 Jan 2022	158.50	158.99	156.33	157.80	157.80	6,995,600
11 Jan 2022	156.62	158.22	155.95	157.89	157.89	8,042,600
10 Jan 2022	157.98	158.27	154.65	156.60	156.60	8,672,900
07 Jan 2022	156.90	159.30	156.29	157.83	157.83	9,554,600
06 Jan 2022	156.24	157.77	153.68	156.90	156.90	11,095,300
05 Jan 2022	156.52	159.38	155.10	155.19	155.19	12,272,100
04 Jan 2022	158.59	160.32	155.55	155.73	155.73	16,582,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

Nikkei26,739.03+336.19(+1.27%)

Hang Seng20,717.24+596.56(+2.96%)

FTSE 1007,389.98+87.24(+1.19%)

BTC-USD29,036.26-781.74(-2.62%)

CMC Crypto 200650.34-23.03(-3.42%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

The Walt Disney Company (DIS)

Straits Times Index
3,240.58
+49.87(+1.56%)

Nikkei
26,739.03
+336.19(+1.27%)

Hang Seng
20,717.24
+596.56(+2.96%)

FTSE 100
7,389.98
+87.24(+1.19%)

BTC-USD
29,036.26
-781.74(-2.62%)

CMC Crypto 200
650.34
-23.03(-3.42%)