Singapore markets open in 5 hours 25 minutes
Straits Times Index
3,064.54+5.93(+0.19%)S&P 500
4,478.85-1.85(-0.04%)Dow
34,814.54+0.15(+0.00%)Nasdaq
15,181.93+20.40(+0.13%)BTC-USD
47,720.01-342.21(-0.71%)CMC Crypto 200
1,225.81-7.48(-0.61%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sep 2021 | 183.97 | 184.64 | 182.12 | 183.79 | 183.79 | 3,632,505 |
| 15 Sep 2021 | 182.06 | 184.66 | 181.10 | 184.41 | 184.41 | 5,928,300 |
| 14 Sep 2021 | 184.96 | 185.13 | 182.15 | 182.40 | 182.40 | 6,185,900 |
| 13 Sep 2021 | 185.12 | 185.80 | 183.50 | 184.98 | 184.98 | 6,818,200 |
| 10 Sep 2021 | 186.36 | 187.10 | 184.01 | 184.12 | 184.12 | 5,567,500 |
| 09 Sep 2021 | 185.15 | 187.58 | 184.57 | 185.91 | 185.91 | 7,190,700 |
| 08 Sep 2021 | 184.34 | 187.46 | 183.92 | 185.15 | 185.15 | 8,634,000 |
| 07 Sep 2021 | 181.02 | 185.55 | 180.05 | 184.34 | 184.34 | 10,702,900 |
| 03 Sep 2021 | 181.82 | 181.82 | 179.13 | 181.00 | 181.00 | 6,847,400 |
| 02 Sep 2021 | 184.16 | 185.30 | 181.55 | 181.86 | 181.86 | 6,492,600 |
| 01 Sep 2021 | 181.96 | 184.21 | 181.78 | 183.48 | 183.48 | 7,302,800 |
| 31 Aug 2021 | 179.25 | 182.98 | 178.53 | 181.30 | 181.30 | 8,620,000 |
| 30 Aug 2021 | 180.50 | 181.39 | 178.87 | 179.98 | 179.98 | 6,421,300 |
| 27 Aug 2021 | 176.28 | 180.54 | 176.28 | 180.14 | 180.14 | 8,690,200 |
| 26 Aug 2021 | 178.34 | 178.94 | 176.34 | 176.56 | 176.56 | 4,563,000 |
| 25 Aug 2021 | 178.16 | 178.59 | 176.88 | 178.31 | 178.31 | 4,842,100 |
| 24 Aug 2021 | 177.92 | 180.08 | 177.76 | 178.47 | 178.47 | 5,886,900 |
| 23 Aug 2021 | 177.08 | 178.31 | 175.91 | 177.66 | 177.66 | 7,395,900 |
| 20 Aug 2021 | 173.00 | 175.21 | 172.65 | 175.12 | 175.12 | 6,230,800 |
| 19 Aug 2021 | 174.00 | 174.68 | 172.56 | 173.25 | 173.25 | 8,478,600 |
| 18 Aug 2021 | 175.90 | 176.79 | 174.50 | 174.74 | 174.74 | 7,063,500 |
| 17 Aug 2021 | 177.15 | 178.45 | 174.92 | 175.83 | 175.83 | 8,534,500 |
| 16 Aug 2021 | 180.51 | 180.59 | 176.51 | 179.09 | 179.09 | 8,746,700 |
| 13 Aug 2021 | 186.29 | 187.58 | 180.88 | 181.08 | 181.08 | 32,487,900 |
| 12 Aug 2021 | 178.09 | 179.72 | 176.45 | 179.29 | 179.29 | 11,081,300 |
| 11 Aug 2021 | 177.36 | 178.49 | 176.51 | 178.09 | 178.09 | 5,359,900 |
| 10 Aug 2021 | 176.25 | 177.40 | 175.58 | 177.07 | 177.07 | 5,185,000 |
| 09 Aug 2021 | 177.00 | 177.31 | 175.06 | 176.72 | 176.72 | 5,339,000 |
| 06 Aug 2021 | 177.43 | 178.81 | 176.63 | 177.13 | 177.13 | 5,504,100 |
| 05 Aug 2021 | 172.49 | 177.12 | 172.49 | 176.71 | 176.71 | 8,864,200 |
| 04 Aug 2021 | 172.50 | 173.25 | 171.34 | 172.58 | 172.58 | 5,665,800 |
| 03 Aug 2021 | 176.02 | 176.13 | 170.92 | 172.99 | 172.99 | 9,931,300 |
| 02 Aug 2021 | 177.22 | 178.82 | 175.31 | 175.55 | 175.55 | 5,847,200 |
| 30 Jul 2021 | 177.53 | 179.20 | 175.14 | 176.02 | 176.02 | 6,810,100 |
| 29 Jul 2021 | 179.81 | 181.42 | 178.27 | 178.35 | 178.35 | 6,209,100 |
| 28 Jul 2021 | 179.69 | 180.35 | 177.55 | 179.10 | 179.10 | 5,926,900 |
| 27 Jul 2021 | 178.25 | 179.56 | 176.57 | 179.50 | 179.50 | 6,684,100 |
| 26 Jul 2021 | 175.62 | 178.78 | 175.34 | 178.74 | 178.74 | 5,641,000 |
| 23 Jul 2021 | 175.66 | 176.50 | 174.03 | 176.14 | 176.14 | 5,126,300 |
| 22 Jul 2021 | 176.70 | 176.72 | 173.90 | 175.13 | 175.13 | 5,713,700 |
| 21 Jul 2021 | 176.50 | 177.90 | 175.32 | 176.89 | 176.89 | 6,302,200 |
| 20 Jul 2021 | 173.70 | 177.51 | 172.87 | 176.75 | 176.75 | 8,372,400 |
| 19 Jul 2021 | 175.71 | 176.48 | 172.16 | 172.95 | 172.95 | 14,651,800 |
| 16 Jul 2021 | 184.94 | 185.29 | 178.92 | 179.31 | 179.31 | 8,348,800 |
| 15 Jul 2021 | 183.45 | 185.42 | 183.05 | 184.15 | 184.15 | 7,867,000 |
| 14 Jul 2021 | 185.20 | 186.29 | 182.08 | 183.42 | 183.42 | 8,787,300 |
| 13 Jul 2021 | 184.09 | 185.67 | 181.84 | 183.65 | 183.65 | 12,534,600 |
| 12 Jul 2021 | 177.71 | 184.99 | 177.37 | 184.38 | 184.38 | 21,835,500 |
| 09 Jul 2021 | 174.70 | 177.52 | 173.93 | 177.04 | 177.04 | 7,873,300 |
| 08 Jul 2021 | 170.18 | 173.75 | 169.81 | 172.80 | 172.80 | 6,960,100 |
| 07 Jul 2021 | 172.86 | 174.32 | 171.99 | 172.82 | 172.82 | 6,757,300 |
| 06 Jul 2021 | 176.76 | 177.00 | 172.22 | 173.69 | 173.69 | 11,557,900 |
| 02 Jul 2021 | 177.86 | 178.36 | 174.62 | 177.11 | 177.11 | 11,099,300 |
| 01 Jul 2021 | 175.35 | 177.60 | 174.60 | 177.26 | 177.26 | 5,887,100 |
| 30 Jun 2021 | 173.89 | 175.98 | 173.34 | 175.77 | 175.77 | 7,481,900 |
| 29 Jun 2021 | 176.64 | 177.02 | 173.80 | 173.93 | 173.93 | 13,498,300 |
| 28 Jun 2021 | 178.50 | 178.66 | 174.99 | 176.57 | 176.57 | 9,881,400 |
| 25 Jun 2021 | 178.83 | 179.09 | 177.49 | 178.35 | 178.35 | 7,431,800 |
| 24 Jun 2021 | 176.13 | 178.24 | 175.78 | 177.93 | 177.93 | 7,549,400 |
| 23 Jun 2021 | 173.62 | 175.45 | 172.94 | 175.33 | 175.33 | 9,174,200 |
| 22 Jun 2021 | 174.37 | 174.70 | 172.35 | 173.50 | 173.50 | 8,097,100 |
| 21 Jun 2021 | 172.13 | 174.26 | 171.31 | 173.97 | 173.97 | 9,196,900 |
| 18 Jun 2021 | 173.14 | 173.86 | 172.12 | 172.42 | 172.42 | 12,357,500 |
| 17 Jun 2021 | 174.59 | 176.26 | 173.84 | 174.65 | 174.65 | 8,906,000 |
| 16 Jun 2021 | 176.01 | 176.26 | 173.55 | 174.66 | 174.66 | 8,336,000 |
| 15 Jun 2021 | 178.18 | 178.70 | 175.62 | 175.86 | 175.86 | 7,895,000 |
| 14 Jun 2021 | 177.65 | 178.87 | 176.90 | 178.18 | 178.18 | 10,170,000 |
| 11 Jun 2021 | 177.45 | 178.49 | 176.81 | 177.38 | 177.38 | 5,476,300 |
| 10 Jun 2021 | 176.44 | 177.61 | 175.55 | 176.57 | 176.57 | 5,253,000 |
| 09 Jun 2021 | 176.31 | 177.33 | 175.88 | 176.04 | 176.04 | 5,082,400 |
| 08 Jun 2021 | 175.97 | 177.12 | 175.19 | 176.33 | 176.33 | 5,356,200 |
| 07 Jun 2021 | 177.97 | 178.07 | 176.40 | 176.99 | 176.99 | 5,178,100 |
| 04 Jun 2021 | 175.93 | 177.52 | 175.61 | 177.18 | 177.18 | 6,343,400 |
| 03 Jun 2021 | 176.27 | 176.97 | 175.42 | 176.24 | 176.24 | 5,583,900 |
| 02 Jun 2021 | 179.04 | 179.10 | 176.93 | 177.00 | 177.00 | 7,851,700 |
| 01 Jun 2021 | 180.18 | 181.01 | 178.74 | 178.84 | 178.84 | 7,475,600 |
| 28 May 2021 | 179.51 | 180.14 | 178.08 | 178.65 | 178.65 | 7,124,800 |
| 27 May 2021 | 177.20 | 179.59 | 176.79 | 179.04 | 179.04 | 13,567,800 |
| 26 May 2021 | 176.62 | 177.90 | 176.20 | 176.47 | 176.47 | 8,086,200 |
| 25 May 2021 | 175.60 | 177.45 | 175.40 | 176.17 | 176.17 | 8,089,700 |
| 24 May 2021 | 172.45 | 175.11 | 171.75 | 174.31 | 174.31 | 7,346,700 |
| 21 May 2021 | 172.22 | 173.12 | 171.52 | 172.40 | 172.40 | 8,105,700 |
| 20 May 2021 | 169.21 | 171.90 | 168.98 | 171.36 | 171.36 | 7,400,700 |
| 19 May 2021 | 167.71 | 169.40 | 167.10 | 169.27 | 169.27 | 9,251,000 |
| 18 May 2021 | 170.26 | 171.26 | 169.45 | 169.68 | 169.68 | 10,401,000 |
| 17 May 2021 | 172.70 | 172.99 | 168.57 | 170.08 | 170.08 | 17,771,600 |
| 14 May 2021 | 172.93 | 174.91 | 168.78 | 173.70 | 173.70 | 33,149,400 |
| 13 May 2021 | 178.37 | 180.75 | 175.80 | 178.34 | 178.34 | 12,332,200 |
| 12 May 2021 | 180.70 | 182.46 | 177.58 | 177.85 | 177.85 | 8,988,100 |
| 11 May 2021 | 181.80 | 182.25 | 178.43 | 181.67 | 181.67 | 10,865,600 |
| 10 May 2021 | 185.70 | 186.97 | 184.03 | 184.30 | 184.30 | 8,260,300 |
| 07 May 2021 | 182.00 | 185.12 | 181.51 | 184.84 | 184.84 | 6,888,400 |
| 06 May 2021 | 182.78 | 182.99 | 179.81 | 181.79 | 181.79 | 6,944,900 |
| 05 May 2021 | 185.01 | 185.01 | 181.36 | 181.51 | 181.51 | 5,901,700 |
| 04 May 2021 | 184.87 | 185.63 | 182.31 | 184.25 | 184.25 | 7,069,300 |
| 03 May 2021 | 187.69 | 189.22 | 185.25 | 185.51 | 185.51 | 7,542,800 |
| 30 Apr 2021 | 184.29 | 186.32 | 183.54 | 186.02 | 186.02 | 7,866,300 |
| 29 Apr 2021 | 184.80 | 185.55 | 182.75 | 185.33 | 185.33 | 5,958,300 |
| 28 Apr 2021 | 184.79 | 184.79 | 182.82 | 183.39 | 183.39 | 5,199,300 |
| 27 Apr 2021 | 184.99 | 185.81 | 184.15 | 184.64 | 184.64 | 4,870,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
