THE WALT DISNEY CO.
(NYSE:DIS)
103.25 USD -0.12 (-0.12%)
Delayed Price / Updated:
4:03 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for DIS -- 10/27/2021 to 11/27/2021
Date |
High |
Low |
Close |
Volume |
% Change |
11/26/2021 |
$148.85 |
$145.85 |
$148.11 |
12,027,675 |
-2.13% |
11/24/2021 |
$151.41 |
$148.80 |
$151.34 |
14,123,739 |
+0.21% |
11/23/2021 |
$154.25 |
$150.19 |
$151.03 |
17,382,893 |
-2.03% |
11/22/2021 |
$155.82 |
$152.57 |
$154.16 |
12,790,408 |
+0.10% |
11/19/2021 |
$155.21 |
$152.77 |
$154.00 |
16,776,492 |
-1.02% |
11/18/2021 |
$157.30 |
$153.71 |
$155.58 |
14,487,740 |
-1.11% |
11/17/2021 |
$158.89 |
$156.75 |
$157.33 |
14,695,528 |
-0.94% |
11/16/2021 |
$160.24 |
$158.55 |
$158.83 |
15,516,161 |
+0.25% |
11/15/2021 |
$160.72 |
$157.66 |
$158.43 |
21,285,347 |
-0.75% |
11/12/2021 |
$163.61 |
$158.93 |
$159.63 |
25,638,370 |
-1.53% |
11/11/2021 |
$163.96 |
$158.33 |
$162.11 |
62,366,499 |
-7.07% |
11/10/2021 |
$176.87 |
$173.87 |
$174.45 |
11,045,826 |
-0.38% |
11/09/2021 |
$177.12 |
$173.21 |
$175.11 |
7,293,301 |
-1.00% |
11/08/2021 |
$179.25 |
$176.10 |
$176.87 |
10,584,586 |
+0.71% |
11/05/2021 |
$176.99 |
$172.33 |
$175.63 |
16,859,184 |
+3.14% |
11/04/2021 |
$170.42 |
$168.67 |
$170.28 |
7,505,507 |
+0.12% |
11/03/2021 |
$170.19 |
$168.37 |
$170.08 |
6,829,310 |
+0.15% |
11/02/2021 |
$170.85 |
$168.98 |
$169.83 |
6,777,230 |
-0.21% |
11/01/2021 |
$171.25 |
$169.09 |
$170.19 |
8,182,898 |
+0.66% |
10/29/2021 |
$170.46 |
$168.15 |
$169.07 |
7,598,849 |
+14.15% |