Singapore markets open in 5 hours 29 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.25-1.29 (-1.17%)
As of 02:31PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 2023108.26108.97107.64108.25108.255,321,086
27 Jan 2023109.26110.58109.16109.54109.5410,242,900
26 Jan 2023108.17109.76107.57109.70109.709,204,400
25 Jan 2023104.96108.16104.18108.12108.1210,008,000
24 Jan 2023105.39108.44102.00106.00106.008,606,700
23 Jan 2023103.29105.95102.92105.69105.6911,479,100
20 Jan 2023100.34103.5999.30103.48103.4814,540,500
19 Jan 202398.1299.4597.1299.0899.0810,973,600
18 Jan 2023100.28101.1398.7299.0499.0411,384,500
17 Jan 2023100.32100.9999.0099.9199.9114,914,200
13 Jan 202399.3899.6098.0199.4099.4012,220,500
12 Jan 202398.50100.6397.5799.8199.8119,764,300
11 Jan 202395.9296.5595.0596.3396.338,757,300
10 Jan 202394.2895.6493.8295.5695.566,914,600
09 Jan 202394.4395.7093.4594.7794.7711,675,800
06 Jan 202392.6694.6991.3293.9293.929,823,200
05 Jan 202391.6692.4890.5191.9291.9211,622,600
04 Jan 202390.0092.7589.3691.9891.9814,957,200
03 Jan 202388.9889.9787.8388.9788.9714,997,100
30 Dec 202285.7387.1285.2386.8886.8823,218,800
29 Dec 202285.2588.2484.9787.1887.1813,045,100
28 Dec 202286.0886.6984.0784.1784.1712,399,500
27 Dec 202287.4287.9485.9686.3786.3711,561,400
23 Dec 202286.0688.0785.7788.0188.0111,171,600
22 Dec 202286.0386.7384.6986.6786.6715,487,400
21 Dec 202287.1988.1086.4886.9286.9211,004,800
20 Dec 202286.0887.8485.7687.0287.0214,918,400
19 Dec 202289.4489.4685.4185.7885.7819,225,300
16 Dec 202290.1991.0888.8190.0890.0826,383,900
15 Dec 202292.4793.1290.1290.4990.4915,957,700
14 Dec 202294.5495.4792.6294.1594.1511,505,400
13 Dec 202296.4997.3993.5794.7094.7022,882,100
12 Dec 202293.7394.6692.6194.6694.6614,140,700
09 Dec 202292.3794.9191.9093.3893.3810,111,900
08 Dec 202292.5093.4391.6792.5592.559,351,200
07 Dec 202292.6692.7991.2692.1592.1510,353,400
06 Dec 202295.7396.0091.9892.2992.2911,492,400
05 Dec 202298.2499.1695.6795.9395.9310,764,500
02 Dec 202297.4699.6997.0199.4399.4312,608,100
01 Dec 202297.8798.8496.5898.5998.5913,855,700
30 Nov 202294.9597.9493.8797.8797.8715,368,100
29 Nov 202296.0096.4393.9294.6994.6913,205,300
28 Nov 202298.2199.1395.4395.6995.6913,660,000
25 Nov 202298.8199.8198.0898.8798.876,664,300
23 Nov 202296.0099.3495.7898.8898.8815,503,200
22 Nov 202297.0097.6794.6896.2196.2125,753,700
21 Nov 2022100.12100.8996.3297.5897.5870,273,500
18 Nov 202292.8693.1690.9191.8091.8010,011,700
17 Nov 202292.1292.2790.8591.4591.4512,306,400
16 Nov 202295.2295.2293.7293.9593.9511,137,700
15 Nov 202296.0097.1893.7095.5195.5115,801,900
14 Nov 202295.8596.6294.2194.2894.2820,598,000
11 Nov 202291.5895.5891.1095.0195.0122,373,300
10 Nov 202289.7590.5087.6190.4690.4636,968,100
09 Nov 202290.5591.1086.2886.7586.7562,029,800
08 Nov 2022100.74101.9798.0599.9099.9027,130,300
07 Nov 2022100.88101.5698.99100.43100.4311,355,200
04 Nov 2022101.15101.1698.1199.5899.5811,035,800
03 Nov 2022100.20100.7098.5699.2599.258,978,400
02 Nov 2022105.45106.08101.79101.82101.829,583,200
01 Nov 2022107.70108.84105.64106.00106.007,955,800
31 Oct 2022105.66106.90104.82106.54106.548,814,800
28 Oct 2022104.08106.09103.53105.95105.957,250,900
27 Oct 2022105.81106.87104.31104.44104.448,673,500
26 Oct 2022103.53107.43103.53104.63104.639,203,700
25 Oct 2022102.16104.73102.03104.36104.367,687,500
24 Oct 2022102.12103.19100.12101.72101.728,221,500
21 Oct 202298.35102.3097.89102.04102.0410,193,400
20 Oct 202298.23100.7598.1198.5998.598,212,400
19 Oct 2022100.44101.8798.5098.9998.9911,731,000
18 Oct 202299.87100.3797.6498.4898.488,533,500
17 Oct 202296.3897.9796.2697.3397.337,083,800
14 Oct 202297.4798.0994.3394.4594.458,202,100
13 Oct 202291.5796.9790.7196.6496.6411,025,400
12 Oct 202293.1694.0792.2093.4193.416,156,200
11 Oct 202294.8195.0692.6593.1093.108,900,900
10 Oct 202297.5997.7494.4295.1695.169,532,300
07 Oct 202298.5198.8096.4597.1697.167,051,000
06 Oct 2022100.43101.4699.87100.04100.046,728,200
05 Oct 2022100.04101.2298.70100.80100.807,562,800
04 Oct 202298.68101.5298.23101.44101.4410,229,000
03 Oct 202295.7397.7894.5097.1397.139,468,400
30 Sept 202296.5097.4894.2894.3394.3312,094,900
29 Sept 202298.5398.6096.2397.4597.459,435,100
28 Sept 202295.7999.8795.4599.4099.4012,895,500
27 Sept 202299.5399.6495.4395.8595.8513,360,200
26 Sept 202298.95100.6698.0698.1298.129,760,500
23 Sept 2022100.62101.1898.0299.5099.5011,976,900
22 Sept 2022104.21104.66102.02102.16102.1610,953,400
21 Sept 2022107.39108.04104.49104.49104.499,776,400
20 Sept 2022108.28108.41106.86107.57107.576,957,400
19 Sept 2022107.53109.22107.04109.17109.177,979,500
16 Sept 2022109.21109.58106.96108.25108.2515,978,800
15 Sept 2022112.39114.41110.71110.77110.779,739,800
14 Sept 2022111.85112.74109.88112.50112.508,610,400
13 Sept 2022113.05113.82111.17111.76111.7610,504,600
12 Sept 2022116.14117.49115.27116.39116.397,923,400
09 Sept 2022113.27115.53113.19115.18115.189,563,100
08 Sept 2022111.07112.99110.36112.33112.338,443,300
07 Sept 2022109.87112.96109.87112.69112.698,193,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...