Disco Corporation (DISPF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:08PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 405.13 | 405.13 | 405.13 | 405.13 | 405.13 | - |
| 13 Jun 2024 | 405.13 | 405.13 | 405.13 | 405.13 | 405.13 | 3 |
| 12 Jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 11 Jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 10 Jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 07 Jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 06 Jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 05 Jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | 12 |
| 04 Jun 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 03 Jun 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 31 May 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 30 May 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 29 May 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 28 May 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 24 May 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 23 May 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 22 May 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 21 May 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 3 |
| 20 May 2024 | 361.70 | 361.70 | 361.70 | 361.70 | 361.70 | 1 |
| 17 May 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 16 May 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 15 May 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 14 May 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 13 May 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 32 |
| 10 May 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| 09 May 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| 08 May 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| 07 May 2024 | 317.00 | 325.75 | 317.00 | 321.00 | 321.00 | 219 |
| 06 May 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1 |
| 03 May 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| 02 May 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 35 |
| 01 May 2024 | 304.01 | 304.01 | 304.01 | 304.01 | 304.01 | - |
| 30 Apr 2024 | 304.01 | 304.01 | 304.01 | 304.01 | 304.01 | - |
| 29 Apr 2024 | 299.00 | 304.01 | 299.00 | 304.01 | 304.01 | 2,601 |
| 26 Apr 2024 | 293.23 | 297.00 | 293.23 | 297.00 | 297.00 | 2,201 |
| 25 Apr 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1 |
| 24 Apr 2024 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - |
| 23 Apr 2024 | 306.50 | 306.50 | 305.50 | 305.50 | 305.50 | 2 |
| 22 Apr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 19 Apr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 18 Apr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 17 Apr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 16 Apr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 15 Apr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 11 |
| 12 Apr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 11 Apr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 10 Apr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 09 Apr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 08 Apr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 05 Apr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 04 Apr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 03 Apr 2024 | 377.00 | 377.50 | 377.00 | 377.50 | 377.50 | 29 |
| 02 Apr 2024 | 370.62 | 376.75 | 370.62 | 376.75 | 376.75 | 6 |
| 01 Apr 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 360.88 | - |
| 28 Mar 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 360.88 | - |
| 28 Mar 2024 | 231 Dividend | |||||
| 27 Mar 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 129.88 | - |
| 26 Mar 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 129.88 | 2 |
| 25 Mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 128.66 | 1 |
| 22 Mar 2024 | 359.50 | 359.50 | 359.50 | 359.50 | 129.38 | 1 |
| 21 Mar 2024 | 349.15 | 349.15 | 349.15 | 349.15 | 125.66 | - |
| 20 Mar 2024 | 349.15 | 349.15 | 349.15 | 349.15 | 125.66 | 1 |
| 19 Mar 2024 | 347.93 | 347.93 | 347.93 | 347.93 | 125.21 | 1 |
| 18 Mar 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 122.72 | 3 |
| 15 Mar 2024 | 326.18 | 326.18 | 326.18 | 326.18 | 117.39 | 18 |
| 14 Mar 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 120.02 | 2 |
| 13 Mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 123.44 | 3 |
| 12 Mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 123.44 | 1 |
| 11 Mar 2024 | 338.08 | 338.08 | 338.08 | 338.08 | 121.67 | - |
| 08 Mar 2024 | 341.42 | 346.50 | 338.08 | 338.08 | 121.67 | 12 |
| 07 Mar 2024 | 340.25 | 340.25 | 340.25 | 340.25 | 122.45 | 4 |
| 06 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 05 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 04 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 01 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 29 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 28 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 27 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 26 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 23 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 22 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 21 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 20 Feb 2024 | 284.50 | 284.50 | 280.00 | 280.00 | 100.77 | 10 |
| 16 Feb 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 104.01 | - |
| 15 Feb 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 104.01 | - |
| 14 Feb 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 104.01 | - |
| 13 Feb 2024 | 296.00 | 296.00 | 289.00 | 289.00 | 104.01 | 11 |
| 12 Feb 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 107.61 | 40 |
| 09 Feb 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 108.33 | 1 |
| 08 Feb 2024 | 297.00 | 300.50 | 297.00 | 300.50 | 108.15 | 11 |
| 07 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 06 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 05 Feb 2024 | 272.10 | 280.00 | 272.05 | 280.00 | 100.77 | 8,613 |
| 02 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 01 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 31 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 30 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 29 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 26 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 25 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.