The Walt Disney Company (DIS) NYSE

116.86

+1.465(+1.27%)

Updated at August 18 03:45PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025116.57115.39115.39116.84115.196.77M
August 14, 2025115.48116.31116.31116.71114.626.8M
August 13, 2025114.23116.64116.64117.23114.158.92M
August 12, 2025113.31113.72113.72114.4112.497.14M
August 11, 2025112.91112.55112.55113.15111.548.53M
August 08, 2025113.3112.43112.43114.29112.029.39M
August 07, 2025115.75112.88112.88116.4111.8215.02M
August 06, 2025115.78115.17115.17116.12112.222.15M
August 05, 2025119.25118.32118.32119.54117.3315.27M
August 04, 2025117.73119.35119.35119.52117.738.75M
August 01, 2025117.59116.59116.59117.89115.578.64M
July 31, 2025119.64119.11119.11119.9118.434.89M
July 30, 2025119.95119.54119.54120.5119.185.26M
July 29, 2025120.58119.91119.91120.81119.366.21M
July 28, 2025121.03120.37120.37121.4119.895.96M
July 25, 2025122.26121.47121.47122.45120.875.66M
July 24, 2025122.85121.95121.95123.4121.816.67M
July 23, 2025121.52122.94122.94123.18121.58.26M
July 22, 2025120.75121.06121.06121.43120.564.06M
July 21, 2025121.07120.84120.84121.97120.786.2M
July 18, 2025121.97121.42121.42122.16120.299.4M
July 17, 2025119.75122.21122.21122.39119.759.55M
July 16, 2025119.36119.82119.82120.57118.886.71M
July 15, 2025120.23118.98118.98120.23118.887.93M
July 14, 2025119.78119.97119.97120.5119.66.85M
July 11, 2025120.64119.87119.87121.23119.736.09M
July 10, 2025120.62121.56121.56121.95120.626.89M
July 09, 2025121.84120.61120.61122.35120.616.7M
July 08, 2025123.22121.85121.85123.71121.835.02M
July 07, 2025123.21123.16123.16124.61122.586.84M
July 03, 2025123.07124124124.24122.94.25M
July 02, 2025123.32122.98122.98123.7122.547.29M
July 01, 2025123.5123.49123.49123.76122.459.72M
June 30, 2025124.31124.01124.01124.69123.1813.33M
June 27, 2025121.85122.34122.34122.94121.4812.74M
June 26, 2025119.98121.46121.46121.67119.6810.42M
June 25, 2025118.77119.42119.42119.72118.636.78M
June 24, 2025117.75118.65118.65119.08117.758.05M
June 23, 2025116.66117.75117.75117.99115.028.35M
June 20, 2025118.25117.63117.63119.05116.916.76M
June 18, 2025117.88117.86117.86118.75116.847.96M
June 17, 2025118.99118.13118.13119.33117.659.19M
June 16, 2025118.02119.48119.48120.34117.879.59M
June 13, 2025117.31117.94117.94118.32117.311.09M
June 12, 2025118.87118.61118.61119.39117.667.98M
June 11, 2025118.38119.52119.52119.55117.6510.44M
June 10, 2025115.53118.73118.73120.5115.5318.93M
June 09, 2025113.98115.66115.66116.11113.987.77M
June 06, 2025113.36113.9113.9114.22113.215.73M
June 05, 2025113.73112.53112.53114.34111.848.52M
June 04, 2025113.86113.49113.49114.05112.985.57M
June 03, 2025112.73113.6113.6114.69112.528.47M
June 02, 2025112.68112.95112.95113.6112.257.31M
May 30, 2025112.01113.04113.04113.35111.3712.14M
May 29, 2025112.01112.02112.02112.26110.529.67M
May 28, 2025112.2111.52111.52112.47111.175.77M
May 27, 2025111.03112.36112.36112.89110.159.62M
May 23, 2025109.6109.72109.72110.35108.787.95M
May 22, 2025109.98111.13111.13111.8109.987.9M
May 21, 2025111.69110.46110.46112.49110.139.91M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved