THE WALT DISNEY CO. (NYSE:DIS)
92.01 USD 
-0.57 (-0.62%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for DIS -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $92.41 | $91.61 | $92.01 | 12,602,805 | -0.62%  |
| 12/01/2023 | $92.84 | $91.77 | $92.58 | 11,898,169 | -0.12% |
| 11/30/2023 | $93.86 | $92.20 | $92.69 | 13,396,699 | +0.21%  |
| 11/29/2023 | $93.24 | $91.44 | $92.50 | 13,857,038 | 0.00% |
| 11/28/2023 | $95.14 | $92.45 | $92.50 | 18,660,305 | -2.81% |
| 11/27/2023 | $95.74 | $94.52 | $95.17 | 11,049,470 | -0.93% |
| 11/24/2023 | $96.51 | $94.90 | $96.06 | 5,440,468 | +1.04% |
| 11/22/2023 | $95.71 | $94.76 | $95.07 | 7,330,932 | +0.66% |
| 11/21/2023 | $94.96 | $93.96 | $94.45 | 7,654,843 | -0.61% |
| 11/20/2023 | $95.59 | $93.87 | $95.03 | 14,114,766 | +0.93% |
| 11/17/2023 | $95.38 | $93.92 | $94.15 | 12,201,304 | -0.38% |
| 11/16/2023 | $94.61 | $93.63 | $94.51 | 12,923,919 | +0.62% |
| 11/15/2023 | $94.57 | $92.74 | $93.93 | 20,593,054 | +3.14% |
| 11/14/2023 | $91.54 | $89.99 | $91.07 | 13,152,029 | +1.82% |
| 11/13/2023 | $89.90 | $87.41 | $89.44 | 12,834,443 | +1.33% |
| 11/10/2023 | $90.16 | $86.94 | $88.27 | 25,200,001 | -2.29% |
| 11/09/2023 | $91.21 | $84.50 | $90.34 | 51,062,704 | +6.91% |
| 11/08/2023 | $84.92 | $83.95 | $84.50 | 26,942,600 | -0.11% |
| 11/07/2023 | $84.68 | $83.95 | $84.59 | 10,540,204 | +0.68% |
| 11/06/2023 | $85.80 | $83.59 | $84.02 | 14,160,922 | -8.68% |