NYSE - Delayed Quote USD

The Walt Disney Company (DIS)

112.77 -1.15 (-1.01%)
At close: April 25 at 4:03 PM EDT
112.75 -0.02 (-0.02%)
Pre-Market: 7:23 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 111.22 112.89 110.39 112.77 112.77 8,032,400
Apr 24, 2024 113.14 114.18 113.14 113.92 113.92 6,157,200
Apr 23, 2024 112.83 114.24 112.80 113.71 113.71 6,839,300
Apr 22, 2024 113.10 113.64 111.75 111.99 111.99 6,901,700
Apr 19, 2024 111.72 112.72 111.08 112.61 112.61 9,407,800
Apr 18, 2024 113.18 114.25 112.19 112.43 112.43 8,235,600
Apr 17, 2024 114.00 114.21 112.89 112.94 112.94 7,379,000
Apr 16, 2024 112.82 114.50 112.52 113.88 113.88 9,291,400
Apr 15, 2024 114.88 115.55 112.77 112.95 112.95 9,637,100
Apr 12, 2024 116.39 116.70 113.73 114.01 114.01 12,146,000
Apr 11, 2024 117.59 118.28 116.37 117.15 117.15 6,559,400
Apr 10, 2024 116.60 117.56 116.37 117.19 117.19 6,746,300
Apr 9, 2024 117.38 118.51 116.89 117.97 117.97 7,455,400
Apr 8, 2024 118.02 118.52 116.82 117.35 117.35 6,266,000
Apr 5, 2024 116.60 118.86 116.30 118.38 118.38 9,651,500
Apr 4, 2024 119.22 120.19 116.96 117.09 117.09 13,815,400
Apr 3, 2024 122.27 123.69 118.38 118.98 118.98 22,480,400
Apr 2, 2024 120.22 123.53 120.16 122.82 122.82 15,517,100
Apr 1, 2024 122.06 122.40 120.78 121.53 121.53 8,419,700
Mar 28, 2024 121.25 123.74 121.20 122.36 122.36 15,367,400
Mar 27, 2024 120.96 122.03 120.02 120.98 120.98 10,782,800
Mar 26, 2024 119.63 120.40 118.19 119.93 119.93 11,870,000
Mar 25, 2024 116.97 119.41 116.87 119.36 119.36 12,103,600
Mar 22, 2024 116.92 117.66 115.84 115.87 115.87 7,133,800
Mar 21, 2024 116.99 117.36 115.86 116.70 116.70 10,353,500
Mar 20, 2024 114.61 116.51 114.36 116.46 116.46 11,699,600
Mar 19, 2024 113.41 115.17 113.24 114.51 114.51 10,999,700
Mar 18, 2024 112.29 114.43 112.29 113.85 113.85 11,820,800
Mar 15, 2024 111.60 112.96 111.40 111.95 111.95 15,362,600
Mar 14, 2024 111.74 112.35 109.51 112.06 112.06 10,520,500
Mar 13, 2024 112.74 114.13 112.44 112.50 112.50 7,267,900
Mar 12, 2024 112.52 112.95 111.64 112.46 112.46 8,085,000
Mar 11, 2024 110.09 112.91 110.03 112.31 112.31 8,794,300
Mar 8, 2024 110.18 111.31 109.34 110.32 110.32 10,004,800
Mar 7, 2024 110.70 111.08 109.20 110.18 110.18 8,609,300
Mar 6, 2024 113.08 113.30 109.25 110.06 110.06 14,743,900
Mar 5, 2024 113.61 115.19 112.27 112.87 112.87 14,929,600
Mar 4, 2024 112.67 114.13 111.80 113.69 113.69 11,558,900
Mar 1, 2024 111.44 112.15 111.03 111.95 111.95 7,240,100
Feb 29, 2024 111.14 112.75 110.97 111.58 111.58 11,658,300
Feb 28, 2024 108.78 111.04 108.66 110.80 110.80 10,773,000
Feb 27, 2024 107.78 109.58 107.78 109.42 109.42 7,595,000
Feb 26, 2024 107.52 108.76 107.38 107.68 107.68 8,694,200
Feb 23, 2024 107.57 108.00 105.83 107.74 107.74 11,724,000
Feb 22, 2024 107.99 108.49 107.41 107.64 107.64 9,266,200
Feb 21, 2024 108.48 109.22 107.24 107.67 107.67 10,454,400
Feb 20, 2024 110.85 111.13 109.35 109.44 109.44 9,770,900
Feb 16, 2024 112.02 112.56 111.16 111.60 111.60 8,779,400
Feb 15, 2024 111.08 112.92 111.08 112.45 112.45 9,961,900
Feb 14, 2024 110.58 111.68 109.67 111.56 111.56 11,405,500
Feb 13, 2024 108.28 110.65 108.21 110.46 110.46 14,594,500
Feb 12, 2024 107.88 111.06 107.83 109.29 109.29 13,424,000
Feb 9, 2024 109.60 110.15 107.69 108.39 108.39 21,509,100
Feb 8, 2024 107.08 112.77 106.80 110.54 110.54 60,558,400
Feb 7, 2024 97.39 99.28 96.64 99.14 99.14 28,886,300
Feb 6, 2024 96.92 99.32 96.79 99.29 99.29 16,455,500
Feb 5, 2024 96.70 97.37 96.49 96.65 96.65 11,679,300
Feb 2, 2024 96.28 97.41 95.82 97.13 97.13 9,319,100
Feb 1, 2024 96.37 97.93 95.90 97.06 97.06 8,484,800
Jan 31, 2024 96.42 97.57 95.81 96.05 96.05 9,592,300
Jan 30, 2024 96.52 97.54 96.01 96.94 96.94 9,139,600
Jan 29, 2024 95.42 97.50 95.00 97.49 97.49 13,422,200
Jan 26, 2024 95.00 95.53 94.70 95.36 95.36 7,812,800
Jan 25, 2024 93.92 94.94 93.75 94.86 94.86 8,661,600
Jan 24, 2024 94.42 95.25 93.26 93.50 93.50 10,454,900
Jan 23, 2024 95.43 95.89 93.18 93.77 93.77 11,559,400
Jan 22, 2024 92.87 95.23 92.87 95.08 95.08 15,119,400
Jan 19, 2024 92.32 93.58 91.63 93.06 93.06 19,782,400
Jan 18, 2024 90.66 92.51 90.41 92.21 92.21 12,203,200
Jan 17, 2024 92.58 93.76 90.10 90.34 90.34 15,735,200
Jan 16, 2024 90.29 93.09 89.46 93.05 93.05 16,780,900
Jan 12, 2024 89.65 90.83 89.65 90.35 90.35 11,912,800
Jan 11, 2024 89.39 89.78 88.69 89.45 89.45 9,642,200
Jan 10, 2024 89.82 89.82 88.88 89.29 89.29 15,091,600
Jan 9, 2024 91.05 91.10 89.60 89.67 89.67 11,255,100
Jan 8, 2024 91.55 91.94 91.00 91.55 91.55 11,103,700
Jan 5, 2024 90.41 91.32 90.36 90.90 90.90 9,084,400
Jan 4, 2024 91.94 91.94 90.00 90.56 90.56 12,087,400
Jan 3, 2024 90.23 92.08 90.00 91.65 91.65 11,929,800
Jan 2, 2024 90.10 91.48 89.73 90.71 90.71 10,587,600
Dec 29, 2023 90.12 90.60 89.86 90.29 90.29 9,201,300
Dec 28, 2023 90.09 90.98 89.97 90.40 90.40 8,479,600
Dec 27, 2023 90.91 90.94 90.04 90.38 90.38 11,123,500
Dec 26, 2023 90.84 91.27 90.60 90.95 90.95 8,086,900
Dec 22, 2023 91.62 92.24 90.75 91.02 91.02 9,411,500
Dec 21, 2023 91.93 92.08 91.06 92.02 92.02 13,037,200
Dec 20, 2023 93.24 94.27 91.25 91.27 91.27 13,060,600
Dec 19, 2023 92.64 93.99 92.61 93.93 93.93 8,804,000
Dec 18, 2023 92.70 93.71 92.70 92.86 92.86 9,083,600
Dec 15, 2023 93.05 93.95 92.93 93.46 93.46 17,545,700
Dec 14, 2023 93.21 94.83 93.21 93.94 93.94 12,439,300
Dec 13, 2023 91.17 92.87 90.78 92.83 92.83 10,173,200
Dec 12, 2023 92.12 92.20 90.86 91.07 91.07 13,218,400
Dec 11, 2023 92.73 93.08 91.97 92.20 92.20 10,811,000
Dec 8, 2023 0.30 Dividend
Dec 8, 2023 92.06 93.54 92.06 92.82 92.82 9,495,200
Dec 7, 2023 91.80 93.39 91.65 92.35 92.05 10,264,700
Dec 6, 2023 91.11 92.55 90.62 91.50 91.20 10,462,000
Dec 5, 2023 91.61 91.78 89.93 90.79 90.50 12,357,000
Dec 4, 2023 91.90 92.41 91.61 92.01 91.71 12,602,800
Dec 1, 2023 92.74 92.84 91.77 92.58 92.28 11,892,100
Nov 30, 2023 93.55 93.86 92.20 92.69 92.39 13,396,700
Nov 29, 2023 92.60 93.24 91.44 92.50 92.20 13,857,000
Nov 28, 2023 95.00 95.14 92.45 92.50 92.20 18,660,300
Nov 27, 2023 95.74 95.74 94.52 95.17 94.86 11,049,500
Nov 24, 2023 94.90 96.51 94.90 96.06 95.75 5,440,500
Nov 22, 2023 94.91 95.71 94.76 95.07 94.76 7,328,200
Nov 21, 2023 94.73 94.96 93.96 94.45 94.14 7,654,800
Nov 20, 2023 93.98 95.59 93.87 95.03 94.72 14,105,300
Nov 17, 2023 94.75 95.38 93.92 94.15 93.84 12,189,300
Nov 16, 2023 93.89 94.61 93.63 94.51 94.20 12,923,900
Nov 15, 2023 92.99 94.57 92.74 93.93 93.62 20,593,100
Nov 14, 2023 90.03 91.54 89.99 91.07 90.77 13,152,000
Nov 13, 2023 88.42 89.90 87.41 89.44 89.15 12,834,400
Nov 10, 2023 90.13 90.16 86.94 88.27 87.98 25,175,700
Nov 9, 2023 87.84 91.21 87.60 90.34 90.05 51,062,700
Nov 8, 2023 84.14 84.92 83.95 84.50 84.23 26,942,600
Nov 7, 2023 84.16 84.68 83.95 84.59 84.32 10,540,200
Nov 6, 2023 85.08 85.80 83.59 84.02 83.75 14,160,900
Nov 3, 2023 84.17 85.93 84.16 85.07 84.79 11,322,700
Nov 2, 2023 81.85 83.30 81.82 83.29 83.02 11,518,500
Nov 1, 2023 81.53 81.58 80.18 81.07 80.81 9,093,000
Oct 31, 2023 80.69 81.67 80.33 81.59 81.32 8,672,200
Oct 30, 2023 79.72 80.93 79.53 80.68 80.42 10,291,200
Oct 27, 2023 79.75 81.03 79.23 79.33 79.07 10,300,600
Oct 26, 2023 80.08 80.61 79.42 79.78 79.52 11,651,000
Oct 25, 2023 82.13 82.55 80.52 80.59 80.33 9,372,500
Oct 24, 2023 83.41 84.20 81.74 82.56 82.29 11,499,500
Oct 23, 2023 82.08 84.03 80.91 83.10 82.83 10,772,500
Oct 20, 2023 82.90 83.44 82.61 82.65 82.38 10,425,200
Oct 19, 2023 85.26 85.27 83.17 83.25 82.98 14,316,800
Oct 18, 2023 85.69 86.26 84.60 84.68 84.40 10,047,000
Oct 17, 2023 85.35 86.29 85.31 86.20 85.92 9,985,700
Oct 16, 2023 84.31 85.93 84.31 85.71 85.43 10,275,100
Oct 13, 2023 83.94 84.58 83.38 84.35 84.08 10,808,000
Oct 12, 2023 84.83 85.07 83.51 84.35 84.08 9,554,900
Oct 11, 2023 85.37 85.72 84.26 84.85 84.57 9,499,200
Oct 10, 2023 84.79 85.29 83.93 84.99 84.71 9,450,600
Oct 9, 2023 84.30 84.88 83.13 84.70 84.42 13,604,400
Oct 6, 2023 81.05 83.53 80.49 82.94 82.67 15,375,100
Oct 5, 2023 79.10 80.94 78.88 80.81 80.55 15,466,600
Oct 4, 2023 79.61 79.79 78.73 79.32 79.06 12,010,500
Oct 3, 2023 81.25 81.89 79.46 79.54 79.28 12,586,200
Oct 2, 2023 80.92 81.77 80.79 81.67 81.40 9,128,100
Sep 29, 2023 80.66 81.33 80.41 81.05 80.79 11,257,600
Sep 28, 2023 80.28 80.92 79.65 80.13 79.87 12,229,800
Sep 27, 2023 80.12 80.56 79.22 79.90 79.64 14,662,500
Sep 26, 2023 80.50 80.74 79.79 80.05 79.79 14,867,900
Sep 25, 2023 81.56 81.77 80.56 81.01 80.75 11,034,400
Sep 22, 2023 82.91 83.35 81.20 81.25 80.99 11,495,300
Sep 21, 2023 82.06 83.67 81.92 82.73 82.46 14,364,200
Sep 20, 2023 82.03 83.20 81.64 82.56 82.29 12,715,200
Sep 19, 2023 83.92 84.79 81.71 81.94 81.67 21,478,900
Sep 18, 2023 85.24 85.92 84.98 85.02 84.74 11,894,200
Sep 15, 2023 85.22 86.19 84.61 85.58 85.30 21,598,500
Sep 14, 2023 84.00 84.74 83.04 84.48 84.21 22,371,900
Sep 13, 2023 83.35 84.05 83.12 83.48 83.21 9,772,700
Sep 12, 2023 83.03 84.67 82.57 83.68 83.41 16,594,600
Sep 11, 2023 81.94 83.85 81.17 82.52 82.25 26,579,100
Sep 8, 2023 80.54 81.67 80.17 81.58 81.31 16,220,900
Sep 7, 2023 80.82 80.85 79.75 80.57 80.31 14,768,000
Sep 6, 2023 80.79 82.09 80.53 80.98 80.72 15,518,500
Sep 5, 2023 81.42 82.39 81.18 81.19 80.93 12,741,700
Sep 1, 2023 82.11 82.23 80.53 81.64 81.37 27,667,400
Aug 31, 2023 84.46 84.61 83.64 83.68 83.41 10,448,000
Aug 30, 2023 84.40 84.68 83.83 84.28 84.01 11,816,600
Aug 29, 2023 83.79 84.55 83.73 84.40 84.13 11,210,700
Aug 28, 2023 83.83 84.69 83.53 84.16 83.89 12,166,400
Aug 25, 2023 83.07 83.65 82.46 83.36 83.09 16,050,900
Aug 24, 2023 85.51 85.95 82.46 82.47 82.20 27,531,000
Aug 23, 2023 85.81 86.33 85.64 85.83 85.55 7,576,000
Aug 22, 2023 85.71 86.09 85.37 85.79 85.51 9,845,900
Aug 21, 2023 85.81 86.25 85.41 85.88 85.60 11,215,000
Aug 18, 2023 85.37 86.72 85.37 85.96 85.68 12,353,900
Aug 17, 2023 86.92 86.96 85.80 85.92 85.64 14,206,000
Aug 16, 2023 86.54 87.06 86.08 86.35 86.07 12,182,700
Aug 15, 2023 87.99 88.23 86.89 87.06 86.78 13,677,900
Aug 14, 2023 88.99 89.30 87.99 88.81 88.52 13,676,400
Aug 11, 2023 91.32 91.35 88.86 89.02 88.73 21,925,700
Aug 10, 2023 89.97 92.53 87.75 91.76 91.46 56,716,800
Aug 9, 2023 89.20 89.56 87.04 87.49 87.21 32,517,900
Aug 8, 2023 86.50 88.33 86.10 88.13 87.84 16,767,900
Aug 7, 2023 86.66 87.23 85.99 86.83 86.55 10,818,400
Aug 4, 2023 85.94 87.11 85.45 86.30 86.02 11,516,900
Aug 3, 2023 85.82 86.46 85.45 85.49 85.21 14,145,400
Aug 2, 2023 88.26 88.33 86.26 86.30 86.02 15,162,700
Aug 1, 2023 89.12 89.73 88.46 89.03 88.74 13,717,500
Jul 31, 2023 87.00 89.36 86.88 88.89 88.60 20,837,800
Jul 28, 2023 85.86 86.58 85.45 86.13 85.85 13,638,300
Jul 27, 2023 86.60 86.88 85.19 85.36 85.08 16,691,400
Jul 26, 2023 85.67 86.27 85.45 85.86 85.58 14,983,700
Jul 25, 2023 85.73 86.31 85.16 85.63 85.35 15,335,400
Jul 24, 2023 87.49 87.96 86.55 86.60 86.32 13,911,900
Jul 21, 2023 86.30 87.90 85.88 87.18 86.90 19,864,200
Jul 20, 2023 86.84 87.18 86.03 86.21 85.93 15,277,500
Jul 19, 2023 86.20 87.89 86.19 87.04 86.76 17,177,000
Jul 18, 2023 85.51 87.30 85.31 85.95 85.67 21,915,500
Jul 17, 2023 88.42 88.49 85.30 85.56 85.28 34,503,400
Jul 14, 2023 90.41 90.49 88.42 88.62 88.33 17,734,200
Jul 13, 2023 90.55 90.81 89.08 90.47 90.18 15,325,500
Jul 12, 2023 90.11 90.71 89.57 90.15 89.86 14,912,100
Jul 11, 2023 88.20 89.59 88.15 89.49 89.20 13,735,500
Jul 10, 2023 88.25 88.68 87.86 88.10 87.81 13,642,600
Jul 7, 2023 88.31 89.73 88.08 88.64 88.35 9,690,800
Jul 6, 2023 88.67 88.83 87.78 88.74 88.45 12,084,600
Jul 5, 2023 90.11 90.39 89.25 89.79 89.50 11,028,800
Jul 3, 2023 89.12 90.95 88.91 90.50 90.21 7,979,500
Jun 30, 2023 89.18 89.60 88.61 89.28 88.99 12,826,200
Jun 29, 2023 87.80 89.12 87.34 88.95 88.66 13,402,600
Jun 28, 2023 89.39 89.40 88.53 88.83 88.54 12,118,300
Jun 27, 2023 88.90 89.66 88.49 89.06 88.77 10,032,700
Jun 26, 2023 88.04 89.49 87.77 88.70 88.41 13,132,700
Jun 23, 2023 88.02 88.40 87.61 88.10 87.81 13,538,000
Jun 22, 2023 88.44 89.19 88.12 88.49 88.20 10,915,300
Jun 21, 2023 89.55 89.67 88.11 88.64 88.35 17,873,000
Jun 20, 2023 90.29 90.78 89.74 89.75 89.46 14,939,200
Jun 16, 2023 92.88 92.97 90.86 91.32 91.02 22,665,000
Jun 15, 2023 92.06 93.52 91.61 92.94 92.64 13,354,600
Jun 14, 2023 94.26 94.52 91.92 92.45 92.15 15,877,400
Jun 13, 2023 94.12 94.44 93.44 93.85 93.55 12,964,400
Jun 12, 2023 92.25 93.23 91.77 93.14 92.84 12,341,600
Jun 9, 2023 92.78 92.92 91.55 91.93 91.63 9,625,400
Jun 8, 2023 92.52 92.68 91.30 92.53 92.23 9,030,200
Jun 7, 2023 92.78 93.08 91.86 92.52 92.22 11,082,400
Jun 6, 2023 91.10 92.51 91.02 92.16 91.86 12,109,100
Jun 5, 2023 91.20 91.76 89.44 91.00 90.70 18,506,700
Jun 2, 2023 89.63 91.34 89.60 90.77 90.48 14,330,500
Jun 1, 2023 88.40 89.06 87.11 88.59 88.30 11,993,200
May 31, 2023 87.58 88.17 87.15 87.96 87.67 11,440,600
May 30, 2023 88.97 88.97 87.01 87.82 87.53 14,800,700
May 26, 2023 88.49 89.24 88.10 88.29 88.00 12,892,700
May 25, 2023 89.56 89.56 87.79 88.14 87.85 13,605,800
May 24, 2023 89.44 89.49 88.41 89.07 88.78 15,350,800
May 23, 2023 91.10 92.03 89.81 89.82 89.53 14,778,700
May 22, 2023 91.33 91.94 89.89 91.82 91.52 14,150,600
May 19, 2023 93.00 93.00 91.32 91.35 91.05 16,411,500
May 18, 2023 92.85 94.24 92.46 93.76 93.46 15,014,800
May 17, 2023 91.02 93.05 90.85 92.77 92.47 12,461,600
May 16, 2023 92.04 92.42 90.78 90.98 90.68 17,013,300
May 15, 2023 91.54 92.87 90.70 92.86 92.56 16,792,000
May 12, 2023 92.34 92.88 91.24 91.99 91.69 21,817,200
May 11, 2023 94.80 95.11 91.88 92.31 92.01 57,127,200
May 10, 2023 103.00 103.25 100.04 101.14 100.81 19,525,200
May 9, 2023 102.91 102.98 102.09 102.18 101.85 6,829,900
May 8, 2023 101.70 103.91 101.69 102.97 102.64 10,810,100
May 5, 2023 98.59 100.85 98.11 100.52 100.19 9,289,100
May 4, 2023 99.54 99.54 96.61 97.45 97.13 13,260,700
May 3, 2023 101.06 102.58 100.64 100.86 100.53 7,772,100
May 2, 2023 101.33 101.70 99.62 100.60 100.27 6,955,900
May 1, 2023 102.41 102.61 101.61 102.21 101.88 6,909,500
Apr 28, 2023 99.37 102.56 99.08 102.50 102.17 11,319,700
Apr 27, 2023 97.13 100.07 96.71 99.93 99.61 8,166,500
Apr 26, 2023 97.84 98.48 96.46 96.61 96.30 8,634,500

Related Tickers

NFLX Netflix, Inc.
564.80
+1.74%
 
PARA Paramount Global
12.18
-3.94%
 
ROKU Roku, Inc.
62.81
+1.58%
 
WBD Warner Bros. Discovery, Inc.
8.29
-1.07%
 
AMC AMC Entertainment Holdings, Inc.
3.2800
0.00%
 
SIRI Sirius XM Holdings Inc.
3.0200
-4.43%
 
PARAA Paramount Global
22.37
-2.48%
 
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2600
-38.87%
 
LYV Live Nation Entertainment, Inc.
88.49
-1.29%
 
IQ iQIYI, Inc.
4.8200
0.00%