THE WALT DISNEY CO. (NYSE:DIS)
93.45 USD 
-0.13 (-0.14%)
Delayed Price / Updated:
4:00 PM EDT, Sep 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for DIS -- 08/20/2024 to 09/20/2024
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 09/19/2024 | $95.29 | $93.32 | $93.45 | 10,912,446 | -0.14%  |
| 09/18/2024 | $94.07 | $92.69 | $93.58 | 10,289,766 | +0.78%  |
| 09/17/2024 | $93.25 | $92.17 | $92.86 | 8,193,075 | +1.10% |
| 09/16/2024 | $92.37 | $90.95 | $91.85 | 9,028,572 | +1.44% |
| 09/13/2024 | $90.72 | $89.39 | $90.55 | 7,084,239 | +1.40% |
| 09/12/2024 | $89.33 | $88.18 | $89.30 | 7,181,709 | +1.11% |
| 09/11/2024 | $88.43 | $86.59 | $88.32 | 10,779,000 | -0.09% |
| 09/10/2024 | $88.89 | $87.98 | $88.40 | 6,858,313 | +0.07% |
| 09/09/2024 | $88.89 | $87.81 | $88.34 | 8,750,247 | +0.45% |
| 09/06/2024 | $89.09 | $87.72 | $87.94 | 7,791,503 | -0.80% |
| 09/05/2024 | $89.67 | $88.34 | $88.65 | 6,234,114 | -0.67% |
| 09/04/2024 | $90.02 | $88.82 | $89.25 | 6,317,221 | +0.13% |
| 09/03/2024 | $90.49 | $88.54 | $89.13 | 8,465,469 | -1.38% |
| 08/30/2024 | $90.45 | $89.40 | $90.38 | 8,403,632 | +0.63% |
| 08/29/2024 | $90.70 | $89.63 | $89.81 | 6,181,750 | +0.36% |
| 08/28/2024 | $90.62 | $88.76 | $89.49 | 8,569,690 | -1.55% |
| 08/27/2024 | $91.72 | $90.75 | $90.90 | 7,237,353 | -0.96% |
| 08/26/2024 | $91.80 | $90.92 | $91.78 | 8,043,757 | +1.35% |
| 08/23/2024 | $90.75 | $89.68 | $90.56 | 7,369,239 | +0.71% |
| 08/22/2024 | $91.38 | $89.70 | $89.92 | 7,613,030 | -3.78% |
1
/
2