Singapore Markets close in 9 mins

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
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
25 May 2022101.43103.81101.16103.26103.2611,016,700
24 May 2022103.71103.84100.13101.59101.5913,970,200
23 May 2022103.76106.03101.56105.83105.8314,402,400
20 May 2022104.49104.80100.05102.42102.4215,639,000
19 May 2022103.43105.30102.96103.14103.1411,285,000
18 May 2022107.38107.66103.88104.30104.3011,794,000
17 May 2022107.73108.79106.30108.64108.6411,847,600
16 May 2022107.46107.62104.85105.18105.1811,993,600
13 May 2022105.36107.69105.31107.33107.3316,765,400
12 May 2022102.90105.0099.47104.31104.3136,298,800
11 May 2022107.90110.07104.79105.21105.2126,933,300
10 May 2022109.84110.70106.14107.68107.6815,657,700
09 May 2022108.11110.74106.48106.98106.9817,941,600
06 May 2022111.77112.09108.30110.29110.2912,515,100
05 May 2022114.74115.27111.48112.61112.6112,720,200
04 May 2022113.37116.44111.83116.19116.1911,488,300
03 May 2022114.05114.83112.69113.55113.5511,149,500
02 May 2022111.71113.66111.01113.50113.5014,300,700
29 Apr 2022115.20115.99111.36111.63111.6316,884,300
28 Apr 2022115.22116.00112.69115.29115.2923,192,100
27 Apr 2022115.43116.90113.39115.21115.2115,553,000
26 Apr 2022119.15119.15115.64115.77115.7716,116,000
25 Apr 2022117.66120.33116.75119.95119.9516,491,000
22 Apr 2022120.01121.89118.15118.27118.2719,472,800
21 Apr 2022125.54126.45121.28121.66121.6618,688,600
20 Apr 2022126.05127.35124.11124.57124.5736,465,700
19 Apr 2022128.09133.19127.79131.90131.9012,767,200
18 Apr 2022130.07130.22126.82127.77127.7710,571,000
14 Apr 2022132.81133.59130.35130.47130.477,283,500
13 Apr 2022131.05132.89130.75132.35132.357,694,500
12 Apr 2022131.81133.21130.15130.84130.847,885,600
11 Apr 2022130.04132.43130.04130.65130.659,915,300
08 Apr 2022132.00133.12130.63131.87131.876,702,000
07 Apr 2022133.01133.21130.02131.87131.879,858,700
06 Apr 2022133.75133.93130.81132.57132.5711,679,700
05 Apr 2022137.74139.20135.13135.62135.628,694,100
04 Apr 2022136.97139.26136.89138.58138.588,174,600
01 Apr 2022137.34138.10135.53137.00137.0010,341,000
31 Mar 2022140.14140.88137.11137.16137.1612,306,500
30 Mar 2022141.31143.27140.08140.96140.967,922,400
29 Mar 2022140.96144.46140.96142.38142.3811,280,700
28 Mar 2022138.88139.63136.28138.72138.728,456,100
25 Mar 2022139.28140.38138.12139.14139.145,949,400
24 Mar 2022138.58139.27137.41138.96138.965,858,800
23 Mar 2022139.07139.76137.54137.64137.648,761,300
22 Mar 2022139.06142.19138.90140.11140.118,511,600
21 Mar 2022138.90139.30136.88138.62138.629,090,300
18 Mar 2022139.55140.73138.30140.30140.3011,308,800
17 Mar 2022137.44139.47136.56139.47139.476,816,000
16 Mar 2022135.65138.98134.94138.14138.1410,638,700
15 Mar 2022129.74134.56129.51134.20134.209,834,800
14 Mar 2022130.98133.07128.38129.03129.039,971,500
11 Mar 2022135.08136.16131.57131.75131.757,058,400
10 Mar 2022132.36134.20131.62133.64133.648,447,200
09 Mar 2022135.49135.50133.36133.65133.6514,673,100
08 Mar 2022133.02135.49129.29131.75131.7516,552,000
07 Mar 2022140.28140.89133.44133.50133.5014,549,700
04 Mar 2022144.01144.26139.55140.72140.7212,913,000
03 Mar 2022147.31148.65144.45145.57145.578,048,400
02 Mar 2022146.31148.47145.92147.34147.347,851,000
01 Mar 2022147.86148.15143.78145.70145.708,944,000
28 Feb 2022147.83149.48146.46148.46148.4610,834,700
25 Feb 2022149.56150.28147.22149.53149.5310,149,500
24 Feb 2022140.00149.57140.00149.40149.4012,475,500
23 Feb 2022149.50149.74145.50145.87145.879,300,700
22 Feb 2022150.19150.79147.61148.09148.0912,227,200
18 Feb 2022152.91153.68150.05151.36151.3610,785,500
17 Feb 2022154.69155.36152.61152.95152.958,110,300
16 Feb 2022154.98156.73153.75156.35156.3510,656,400
15 Feb 2022153.54154.85152.51154.72154.7212,726,000
14 Feb 2022149.37153.73149.21150.85150.8514,694,700
11 Feb 2022153.54154.69148.56149.47149.4717,975,200
10 Feb 2022156.02157.50151.11152.16152.1642,500,300
09 Feb 2022144.37147.35143.25147.23147.2322,877,400
08 Feb 2022141.79142.89140.74142.48142.489,231,700
07 Feb 2022143.39144.09141.61142.51142.5110,937,500
04 Feb 2022140.04143.19139.53142.02142.028,061,100
03 Feb 2022140.00142.04139.25140.03140.039,820,600
02 Feb 2022144.19144.59141.38142.62142.629,529,900
01 Feb 2022143.02144.69142.25144.49144.498,573,300
31 Jan 2022138.86143.15138.47142.97142.9710,185,500
28 Jan 2022135.21138.69133.56138.63138.6310,011,700
27 Jan 2022135.07137.91134.02135.42135.4211,913,900
26 Jan 2022137.71138.20132.26133.60133.6014,569,900
25 Jan 2022135.29137.75132.38136.51136.5114,694,400
24 Jan 2022134.82137.68129.26137.46137.4631,419,500
21 Jan 2022141.23141.87136.63137.38137.3834,491,800
20 Jan 2022150.91152.66147.15147.62147.6211,760,400
19 Jan 2022150.84152.86149.96150.11150.1110,413,200
18 Jan 2022151.11153.13149.83152.27152.2710,419,500
14 Jan 2022152.35152.62148.42151.94151.9416,832,000
13 Jan 2022157.70158.53155.17155.44155.449,680,600
12 Jan 2022158.50158.99156.33157.80157.806,995,600
11 Jan 2022156.62158.22155.95157.89157.898,042,600
10 Jan 2022157.98158.27154.65156.60156.608,672,900
07 Jan 2022156.90159.30156.29157.83157.839,554,600
06 Jan 2022156.24157.77153.68156.90156.9011,095,300
05 Jan 2022156.52159.38155.10155.19155.1912,272,100
04 Jan 2022158.59160.32155.55155.73155.7316,582,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...