THE WALT DISNEY CO.
(NYSE:DIS)
89.93 USD +0.72 (+0.81%)
Delayed Price / Updated:
4:00 PM EDT, Jul 26, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for DIS -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$90.55 |
$89.34 |
$89.93 |
11,301,857 |
+0.81% |
07/25/2024 |
$90.50 |
$89.21 |
$89.21 |
10,765,285 |
-0.66% |
07/24/2024 |
$90.75 |
$89.58 |
$89.80 |
11,768,547 |
-1.25% |
07/23/2024 |
$91.69 |
$89.83 |
$90.94 |
22,534,730 |
-3.39% |
07/22/2024 |
$95.16 |
$93.49 |
$94.13 |
13,377,038 |
-1.68% |
07/19/2024 |
$96.82 |
$95.44 |
$95.74 |
9,300,963 |
-1.08% |
07/18/2024 |
$98.06 |
$96.68 |
$96.79 |
7,529,378 |
-0.53% |
07/17/2024 |
$98.61 |
$96.53 |
$97.31 |
9,456,087 |
-1.18% |
07/16/2024 |
$98.72 |
$96.54 |
$98.47 |
10,755,508 |
+1.65% |
07/15/2024 |
$97.49 |
$96.60 |
$96.87 |
7,417,699 |
-0.27% |
07/12/2024 |
$97.83 |
$96.98 |
$97.13 |
6,465,736 |
+0.55% |
07/11/2024 |
$97.58 |
$96.30 |
$96.60 |
7,432,590 |
-0.38% |
07/10/2024 |
$97.28 |
$96.25 |
$96.97 |
7,761,123 |
-0.08% |
07/09/2024 |
$97.53 |
$96.15 |
$97.05 |
9,048,576 |
-0.33% |
07/08/2024 |
$98.29 |
$96.89 |
$97.37 |
8,167,589 |
-0.63% |
07/05/2024 |
$98.31 |
$97.58 |
$97.99 |
8,550,759 |
-0.63% |
07/03/2024 |
$99.08 |
$97.83 |
$98.61 |
5,029,969 |
+0.63% |
07/02/2024 |
$97.99 |
$96.95 |
$97.99 |
13,340,320 |
-0.05% |
07/01/2024 |
$99.74 |
$97.88 |
$98.04 |
15,298,971 |
-1.26% |
06/28/2024 |
$102.58 |
$98.38 |
$99.29 |
21,439,416 |
+10.41% |