Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.12-1.38 (-1.39%)
At close: 04:03PM EDT
99.94 +1.82 (+1.85%)
Pre-market: 08:19AM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202298.95100.6698.0698.1298.129,755,400
23 Sept 2022100.62101.1898.0299.5099.5011,969,400
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 2022109.21109.58106.96108.25108.2515,974,100
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
06 Sept 2022111.77111.78108.52110.09110.099,537,300
02 Sept 2022113.05113.89110.84111.20111.208,454,500
01 Sept 2022111.79112.59110.03112.53112.537,718,700
31 Aug 2022112.87113.75111.85112.08112.087,353,000
30 Aug 2022114.28114.75111.45112.43112.438,060,000
29 Aug 2022112.54114.47112.41113.53113.536,882,700
26 Aug 2022117.47118.37113.89114.07114.077,807,400
25 Aug 2022117.02117.77116.11117.46117.466,920,900
24 Aug 2022114.67117.16114.10116.41116.417,840,500
23 Aug 2022115.98116.37114.62114.86114.867,180,700
22 Aug 2022117.70118.21115.69115.94115.9411,575,800
19 Aug 2022121.25121.39119.48120.14120.148,702,500
18 Aug 2022123.01123.13121.71122.67122.677,343,900
17 Aug 2022123.45124.48122.57122.81122.819,140,900
16 Aug 2022124.73126.48123.45124.96124.9614,607,300
15 Aug 2022121.00125.96120.99124.26124.2624,628,300
12 Aug 2022119.00121.61118.92121.57121.5721,964,800
11 Aug 2022122.21123.27117.33117.69117.6950,375,000
10 Aug 2022112.48112.67109.91112.43112.4326,398,700
09 Aug 2022109.22109.22107.03108.13108.138,776,500
08 Aug 2022108.21111.23107.90109.11109.1113,025,900
05 Aug 2022106.81107.70105.37106.63106.6310,100,000
04 Aug 2022108.92109.45107.66108.12108.127,322,400
03 Aug 2022105.73109.70105.73109.02109.0211,243,000
02 Aug 2022105.74106.36104.62104.71104.719,093,000
01 Aug 2022104.87106.65103.86106.22106.227,769,700
29 Jul 2022105.14106.34103.37106.10106.1010,320,000
28 Jul 2022103.25104.97102.71104.90104.907,970,300
27 Jul 2022100.97103.65100.81103.50103.509,684,800
26 Jul 2022102.14102.3699.5699.7899.786,346,600
25 Jul 2022102.78103.39101.81102.69102.696,726,700
22 Jul 2022103.28104.57102.11102.72102.727,803,500
21 Jul 2022102.71104.25101.61104.18104.188,611,300
20 Jul 2022100.25104.2699.95103.35103.3515,112,700
19 Jul 202296.6899.8596.6899.6199.6113,683,400
18 Jul 202296.3697.2795.3195.7095.7010,430,400
15 Jul 202292.9195.3292.7095.2095.2014,946,700
14 Jul 202291.4892.0490.2391.8491.8411,146,400
13 Jul 202292.1293.2591.0192.9492.9412,006,400
12 Jul 202293.5895.2593.3193.6093.608,665,300
11 Jul 202295.0095.3493.4393.6493.647,643,700
08 Jul 202296.5797.1295.3595.8695.867,717,300
07 Jul 202296.9097.5395.9397.4397.437,813,100
06 Jul 202297.5398.1995.4096.0896.088,640,200
05 Jul 202294.2697.2392.3197.1897.1810,660,600
01 Jul 202294.2496.3193.9896.1496.1410,543,400
30 Jun 202294.4295.4492.5494.4094.4010,983,500
29 Jun 202295.9596.2094.5395.6595.658,653,200
28 Jun 202299.74100.4095.7895.9295.9216,812,400
27 Jun 202298.2298.2395.8096.6196.6110,793,700
24 Jun 202295.4598.5795.4097.7897.7811,681,200
23 Jun 202293.9694.6592.0794.3094.3011,348,800
22 Jun 202292.1794.6192.0193.5093.5011,403,500
21 Jun 202294.9095.4593.2793.2993.2916,649,800
17 Jun 202294.0195.9793.4794.3494.3415,403,800
16 Jun 202294.0195.3893.4194.2894.2815,298,500
15 Jun 202294.6197.3094.0995.8895.8811,751,600
14 Jun 202296.2796.2793.1094.2294.2212,443,700
13 Jun 202297.6197.6194.8395.7195.7115,239,700
10 Jun 2022101.43102.1299.3899.4099.4015,369,700
09 Jun 2022106.53107.06103.25103.30103.308,261,200
08 Jun 2022107.43109.36106.96107.34107.347,019,500
07 Jun 2022106.79107.92106.00107.79107.797,279,100
06 Jun 2022109.75110.19107.65107.83107.837,575,900
03 Jun 2022109.17109.85107.92108.67108.676,767,600
02 Jun 2022109.43110.95107.91110.87110.878,829,900
01 Jun 2022112.01112.85108.27109.19109.1911,829,700
31 May 2022110.00111.24107.91110.44110.4420,274,600
27 May 2022106.89109.37106.53109.32109.3213,671,300
26 May 2022104.22106.13103.96105.61105.6111,297,800
25 May 2022101.43103.81101.16103.26103.2611,026,600
24 May 2022103.71103.84100.13101.59101.5913,970,200
23 May 2022103.76106.03101.56105.83105.8314,402,400
20 May 2022104.49104.80100.05102.42102.4215,650,400
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 2022105.36107.69105.31107.33107.3316,782,600
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 2022111.77112.09108.30110.29110.2912,525,200
05 May 2022114.74115.27111.48112.61112.6112,720,200
04 May 2022113.37116.44111.83116.19116.1911,488,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...