The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 88.05 | 88.43 | 86.59 | 88.32 | 88.32 | 6,899,465 |
| 10 Sept 2024 | 88.33 | 88.89 | 87.98 | 88.40 | 88.40 | 6,858,300 |
| 09 Sept 2024 | 88.22 | 88.89 | 87.81 | 88.34 | 88.34 | 8,750,200 |
| 06 Sept 2024 | 88.45 | 89.09 | 87.72 | 87.94 | 87.94 | 7,791,500 |
| 05 Sept 2024 | 89.67 | 89.67 | 88.34 | 88.65 | 88.65 | 6,234,100 |
| 04 Sept 2024 | 88.95 | 90.02 | 88.82 | 89.25 | 89.25 | 6,317,200 |
| 03 Sept 2024 | 89.61 | 90.49 | 88.54 | 89.13 | 89.13 | 8,465,500 |
| 30 Aug 2024 | 89.98 | 90.45 | 89.40 | 90.38 | 90.38 | 8,403,600 |
| 29 Aug 2024 | 90.45 | 90.70 | 89.63 | 89.81 | 89.81 | 6,181,800 |
| 28 Aug 2024 | 90.33 | 90.62 | 88.76 | 89.49 | 89.49 | 8,569,700 |
| 27 Aug 2024 | 91.43 | 91.72 | 90.75 | 90.90 | 90.90 | 7,237,400 |
| 26 Aug 2024 | 90.92 | 91.80 | 90.92 | 91.78 | 91.78 | 8,043,800 |
| 23 Aug 2024 | 90.15 | 90.75 | 89.68 | 90.56 | 90.56 | 7,369,200 |
| 22 Aug 2024 | 90.99 | 91.38 | 89.70 | 89.92 | 89.92 | 7,613,000 |
| 21 Aug 2024 | 90.22 | 90.78 | 89.43 | 90.72 | 90.72 | 7,637,600 |
| 20 Aug 2024 | 90.39 | 90.67 | 89.31 | 89.74 | 89.74 | 8,863,400 |
| 19 Aug 2024 | 89.41 | 90.95 | 89.41 | 90.82 | 90.82 | 9,723,600 |
| 16 Aug 2024 | 88.96 | 89.67 | 88.34 | 89.30 | 89.30 | 10,277,700 |
| 15 Aug 2024 | 87.25 | 88.93 | 87.21 | 88.79 | 88.79 | 12,401,000 |
| 14 Aug 2024 | 86.01 | 86.54 | 85.56 | 86.30 | 86.30 | 9,475,100 |
| 13 Aug 2024 | 86.46 | 86.46 | 85.31 | 85.60 | 85.60 | 14,615,200 |
| 12 Aug 2024 | 85.86 | 86.38 | 85.48 | 85.95 | 85.95 | 11,754,600 |
| 09 Aug 2024 | 86.13 | 86.25 | 84.71 | 86.21 | 86.21 | 16,008,400 |
| 08 Aug 2024 | 85.15 | 86.33 | 83.91 | 85.96 | 85.96 | 21,890,500 |
| 07 Aug 2024 | 88.00 | 89.24 | 85.75 | 85.96 | 85.96 | 30,581,900 |
| 06 Aug 2024 | 88.23 | 91.91 | 87.96 | 89.97 | 89.97 | 21,717,500 |
| 05 Aug 2024 | 86.89 | 89.56 | 86.42 | 87.78 | 87.78 | 19,103,200 |
| 02 Aug 2024 | 92.16 | 92.20 | 89.00 | 89.57 | 89.57 | 15,433,600 |
| 01 Aug 2024 | 93.86 | 93.95 | 92.60 | 93.05 | 93.05 | 9,263,600 |
| 31 Jul 2024 | 93.79 | 94.84 | 93.64 | 93.69 | 93.69 | 10,241,800 |
| 30 Jul 2024 | 91.67 | 94.04 | 91.67 | 93.79 | 93.79 | 9,896,100 |
| 29 Jul 2024 | 90.39 | 92.55 | 90.19 | 92.14 | 92.14 | 13,024,800 |
| 26 Jul 2024 | 90.00 | 90.55 | 89.34 | 89.93 | 89.93 | 11,301,900 |
| 25 Jul 2024 | 90.08 | 90.50 | 89.21 | 89.21 | 89.21 | 10,765,300 |
| 24 Jul 2024 | 90.22 | 90.75 | 89.58 | 89.80 | 89.80 | 11,768,500 |
| 23 Jul 2024 | 90.70 | 91.69 | 89.83 | 90.94 | 90.94 | 22,534,700 |
| 22 Jul 2024 | 95.11 | 95.16 | 93.49 | 94.13 | 94.13 | 13,377,000 |
| 19 Jul 2024 | 96.82 | 96.82 | 95.44 | 95.74 | 95.74 | 9,301,000 |
| 18 Jul 2024 | 97.36 | 98.06 | 96.68 | 96.79 | 96.79 | 7,529,400 |
| 17 Jul 2024 | 98.30 | 98.61 | 96.53 | 97.31 | 97.31 | 9,456,100 |
| 16 Jul 2024 | 97.02 | 98.72 | 96.54 | 98.47 | 98.47 | 10,755,500 |
| 15 Jul 2024 | 97.33 | 97.49 | 96.60 | 96.87 | 96.87 | 7,417,700 |
| 12 Jul 2024 | 97.10 | 97.83 | 96.98 | 97.13 | 97.13 | 6,465,700 |
| 11 Jul 2024 | 97.01 | 97.58 | 96.30 | 96.60 | 96.60 | 7,422,600 |
| 10 Jul 2024 | 96.95 | 97.28 | 96.25 | 96.97 | 96.97 | 7,761,100 |
| 09 Jul 2024 | 97.47 | 97.53 | 96.15 | 97.05 | 97.05 | 9,044,400 |
| 08 Jul 2024 | 97.69 | 98.29 | 96.89 | 97.37 | 97.37 | 8,167,600 |
| 08 Jul 2024 | 0.45 Dividend | |||||
| 05 Jul 2024 | 98.31 | 98.31 | 97.58 | 97.99 | 97.54 | 8,550,800 |
| 03 Jul 2024 | 97.84 | 99.08 | 97.83 | 98.61 | 98.16 | 5,030,000 |
| 02 Jul 2024 | 97.94 | 97.99 | 96.95 | 97.99 | 97.54 | 13,340,300 |
| 01 Jul 2024 | 99.40 | 99.74 | 97.88 | 98.04 | 97.59 | 15,299,000 |
| 28 Jun 2024 | 102.02 | 102.58 | 98.38 | 99.29 | 98.83 | 21,439,400 |
| 27 Jun 2024 | 102.04 | 102.28 | 101.81 | 102.17 | 101.70 | 8,365,200 |
| 26 Jun 2024 | 101.90 | 102.37 | 101.43 | 102.18 | 101.71 | 10,122,300 |
| 25 Jun 2024 | 102.66 | 103.68 | 101.77 | 102.20 | 101.73 | 10,343,700 |
| 24 Jun 2024 | 102.25 | 103.08 | 101.91 | 101.98 | 101.51 | 7,393,600 |
| 21 Jun 2024 | 101.80 | 102.54 | 101.59 | 102.27 | 101.80 | 14,144,900 |
| 20 Jun 2024 | 100.57 | 101.94 | 100.38 | 101.84 | 101.37 | 7,886,900 |
| 18 Jun 2024 | 101.12 | 101.76 | 100.61 | 101.50 | 101.03 | 7,044,700 |
| 17 Jun 2024 | 100.98 | 101.92 | 100.62 | 101.52 | 101.05 | 10,389,000 |
| 14 Jun 2024 | 99.81 | 100.38 | 99.25 | 99.97 | 99.51 | 7,087,600 |
| 13 Jun 2024 | 100.61 | 101.07 | 99.61 | 100.09 | 99.63 | 10,164,600 |
| 12 Jun 2024 | 101.20 | 101.69 | 100.25 | 100.80 | 100.34 | 9,041,800 |
| 11 Jun 2024 | 102.64 | 102.88 | 100.74 | 100.87 | 100.41 | 9,134,200 |
| 10 Jun 2024 | 101.25 | 102.85 | 100.64 | 102.74 | 102.27 | 7,633,100 |
| 07 Jun 2024 | 100.86 | 102.27 | 100.55 | 101.54 | 101.07 | 6,047,800 |
| 06 Jun 2024 | 101.05 | 101.93 | 100.81 | 101.21 | 100.75 | 10,294,700 |
| 05 Jun 2024 | 103.00 | 103.08 | 101.03 | 101.50 | 101.03 | 10,796,900 |
| 04 Jun 2024 | 102.11 | 103.49 | 101.63 | 103.33 | 102.86 | 7,269,100 |
| 03 Jun 2024 | 104.17 | 104.22 | 102.48 | 102.77 | 102.30 | 6,908,600 |
| 31 May 2024 | 101.52 | 104.08 | 101.41 | 103.91 | 103.43 | 14,735,800 |
| 30 May 2024 | 101.14 | 102.07 | 100.97 | 101.70 | 101.23 | 7,303,700 |
| 29 May 2024 | 101.76 | 102.08 | 100.77 | 100.88 | 100.42 | 7,376,300 |
| 28 May 2024 | 101.36 | 102.86 | 100.95 | 102.44 | 101.97 | 7,813,100 |
| 24 May 2024 | 100.85 | 102.09 | 100.69 | 101.76 | 101.29 | 6,447,600 |
| 23 May 2024 | 102.98 | 103.01 | 100.27 | 100.66 | 100.20 | 10,504,000 |
| 22 May 2024 | 102.98 | 103.83 | 102.75 | 103.02 | 102.55 | 7,190,300 |
| 21 May 2024 | 102.99 | 103.70 | 102.72 | 103.01 | 102.54 | 7,333,300 |
| 20 May 2024 | 103.33 | 103.67 | 102.52 | 102.90 | 102.43 | 7,667,400 |
| 17 May 2024 | 103.63 | 103.82 | 103.04 | 103.25 | 102.78 | 7,356,000 |
| 16 May 2024 | 103.04 | 104.03 | 102.84 | 103.37 | 102.90 | 9,476,700 |
| 15 May 2024 | 105.62 | 105.88 | 101.39 | 102.77 | 102.30 | 20,745,600 |
| 14 May 2024 | 105.30 | 105.99 | 104.95 | 105.35 | 104.87 | 11,278,400 |
| 13 May 2024 | 105.59 | 106.64 | 105.59 | 105.83 | 105.34 | 9,666,400 |
| 10 May 2024 | 106.92 | 107.02 | 105.42 | 105.79 | 105.30 | 15,884,600 |
| 09 May 2024 | 104.62 | 106.13 | 104.39 | 105.80 | 105.31 | 15,096,000 |
| 08 May 2024 | 104.90 | 106.48 | 104.44 | 105.44 | 104.96 | 15,238,100 |
| 07 May 2024 | 107.25 | 107.88 | 104.21 | 105.39 | 104.91 | 55,084,600 |
| 06 May 2024 | 114.80 | 116.94 | 114.15 | 116.47 | 115.94 | 16,303,200 |
| 03 May 2024 | 113.54 | 114.11 | 112.80 | 113.66 | 113.14 | 7,411,100 |
| 02 May 2024 | 111.43 | 112.87 | 110.56 | 112.62 | 112.10 | 6,799,800 |
| 01 May 2024 | 111.29 | 111.99 | 110.21 | 110.48 | 109.97 | 6,338,400 |
| 30 Apr 2024 | 112.00 | 112.04 | 110.80 | 111.10 | 110.59 | 8,156,600 |
| 29 Apr 2024 | 113.04 | 113.88 | 110.34 | 112.08 | 111.57 | 7,151,200 |
| 26 Apr 2024 | 111.85 | 113.02 | 111.32 | 112.73 | 112.21 | 6,304,800 |
| 25 Apr 2024 | 111.22 | 112.89 | 110.39 | 112.77 | 112.25 | 8,045,900 |
| 24 Apr 2024 | 113.14 | 114.18 | 113.14 | 113.92 | 113.40 | 6,157,200 |
| 23 Apr 2024 | 112.83 | 114.24 | 112.80 | 113.71 | 113.19 | 6,839,300 |
| 22 Apr 2024 | 113.10 | 113.64 | 111.75 | 111.99 | 111.48 | 6,901,700 |
| *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.