THE WALT DISNEY CO.
(NYSE:DIS)
96.54 USD -0.21 (-0.22%)
Delayed Price / Updated:
4:04 PM EDT, Oct 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for DIS -- 04/30/2024 to 05/30/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/30/2024 |
$102.07 |
$100.97 |
$101.70 |
7,303,708 |
+0.81% |
05/29/2024 |
$102.08 |
$100.77 |
$100.88 |
7,376,258 |
-1.52% |
05/28/2024 |
$102.86 |
$100.95 |
$102.44 |
7,813,094 |
+0.67% |
05/24/2024 |
$102.09 |
$100.69 |
$101.76 |
6,451,579 |
+1.09% |
05/23/2024 |
$103.01 |
$100.27 |
$100.66 |
10,503,993 |
-2.29% |
05/22/2024 |
$103.83 |
$102.75 |
$103.02 |
7,190,343 |
+0.01% |
05/21/2024 |
$103.70 |
$102.72 |
$103.01 |
7,333,306 |
+0.11% |
05/20/2024 |
$103.67 |
$102.52 |
$102.90 |
7,667,435 |
-0.34% |
05/17/2024 |
$103.82 |
$103.04 |
$103.25 |
7,355,999 |
-0.12% |
05/16/2024 |
$104.03 |
$102.84 |
$103.37 |
9,476,686 |
+0.58% |
05/15/2024 |
$105.88 |
$101.39 |
$102.77 |
20,745,621 |
-2.45% |
05/14/2024 |
$105.99 |
$104.95 |
$105.35 |
11,278,423 |
-0.45% |
05/13/2024 |
$106.64 |
$105.59 |
$105.83 |
9,666,409 |
+0.04% |
05/10/2024 |
$107.02 |
$105.42 |
$105.79 |
15,884,574 |
-0.01% |
05/09/2024 |
$106.13 |
$104.39 |
$105.80 |
15,095,970 |
+0.34% |
05/08/2024 |
$106.48 |
$104.44 |
$105.44 |
15,238,111 |
+0.05% |
05/07/2024 |
$107.88 |
$104.21 |
$105.39 |
55,084,617 |
-9.51% |
05/06/2024 |
$116.94 |
$114.15 |
$116.47 |
16,303,234 |
+2.47% |
05/03/2024 |
$114.11 |
$112.80 |
$113.66 |
7,411,112 |
+0.92% |
05/02/2024 |
$112.87 |
$110.56 |
$112.62 |
6,799,805 |
+10.74% |