Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe CA - Delayed Quote CAD

The Walt Disney Company (DIS.NE)

Compare
12.57
-0.23
(-1.80%)
At close: February 21 at 3:58:33 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202512.9112.9112.5012.5712.5719,146
Feb 20, 202512.8912.8912.6612.8012.8013,065
Feb 19, 202512.7012.9212.7012.9012.90122,905
Feb 18, 202512.6012.7012.5912.6612.6624,068
Feb 14, 202512.7012.7912.7012.7512.7528,905
Feb 13, 202512.5712.7012.5712.6712.6757,109
Feb 12, 202512.4512.6712.4512.6412.6417,789
Feb 11, 202512.5212.6112.4812.6112.6115,075
Feb 10, 202512.8612.8612.5812.6312.6319,795
Feb 7, 202512.9912.9912.8312.8412.8420,892
Feb 6, 202512.8913.0512.6512.9812.9832,633
Feb 5, 202513.4113.7112.7912.7912.7971,640
Feb 4, 202513.2513.2513.0513.1013.1028,203
Feb 3, 202512.8113.2212.8113.1513.1574,869
Jan 31, 202513.2013.2113.0813.0813.087,304
Jan 30, 202513.2813.3213.1313.1513.1510,568
Jan 29, 202513.1513.2413.0813.0813.085,000
Jan 28, 202513.1813.1812.9313.0013.0014,965
Jan 27, 202512.9713.2012.9713.1013.1032,201
Jan 24, 202512.8213.1112.8212.9912.9931,265
Jan 23, 202512.5412.8412.5412.8612.8618,685
Jan 22, 202512.7412.7412.5812.6212.6216,338
Jan 21, 202512.3612.6712.3612.6112.6139,779
Jan 20, 202512.1612.4112.1612.3412.3417,394
Jan 17, 202512.4512.4712.4212.4412.4412,852
Jan 16, 202512.6212.6212.3412.3512.3513,234
Jan 15, 202512.6112.6912.5312.5512.5515,352
Jan 14, 202512.6312.6412.4912.5212.5215,216
Jan 13, 202512.4712.5512.4312.5112.5139,028
Jan 10, 202512.6912.7012.5012.5912.59279,870
Jan 9, 202512.5812.8612.5812.6812.6811,479
Jan 8, 202512.8812.8812.6012.7412.7421,606
Jan 7, 202513.0513.1712.9212.9212.9225,049
Jan 6, 202512.9513.0812.8812.8812.8817,521
Jan 3, 202512.8812.9212.8012.8912.8918,013
Jan 2, 202513.0113.0112.7912.8712.8723,565
Dec 31, 202412.8212.9512.8212.9412.9436,583
Dec 30, 202412.7712.9712.7412.8812.88181,809
Dec 27, 202412.9412.9712.8812.9612.969,343
Dec 24, 202412.9713.0812.9513.0713.077,752
Dec 23, 202412.9012.9512.8112.9412.9418,647
Dec 20, 202412.8813.1112.8712.9612.9611,214
Dec 19, 202413.0513.1012.9512.9212.9216,118
Dec 18, 202413.1113.4512.9512.9312.9339,243
Dec 17, 202412.8313.2312.8313.1613.1640,850
Dec 16, 2024 0.06 Dividend
Dec 16, 202413.0713.1312.9813.0113.0161,484
Dec 13, 202413.2413.3513.1613.1513.0912,129
Dec 12, 202413.3613.3613.2813.3813.3210,107
Dec 11, 202413.2513.3613.2513.3313.2743,450
Dec 10, 202413.3313.3313.3313.3313.27700
Dec 9, 202413.4813.5613.2613.3213.2641,528
Dec 6, 202413.4513.6313.4513.5613.5017,914
Dec 5, 202413.4813.5913.4813.5413.4840,267
Dec 4, 202413.4313.6313.4313.6113.5519,269
Dec 3, 202413.6613.6613.4413.5713.51286,981
Dec 2, 202413.6513.7513.5413.6013.5453,665
Nov 29, 202413.7113.7113.5713.6913.6328,942
Nov 28, 202413.5213.7513.5213.5413.487,887
Nov 27, 202413.4013.7313.4013.6513.5931,343
Nov 26, 202413.4113.5213.4113.4413.3840,962
Nov 25, 202413.4213.5413.3813.5013.4426,540
Nov 22, 202413.1513.5213.1513.4613.4035,824
Nov 21, 202413.2113.5013.2113.3713.3149,289
Nov 20, 202412.9913.2912.9713.2813.22136,681
Nov 19, 202413.1013.1012.9013.0813.0268,044
Nov 18, 202413.1613.4013.1613.1813.1287,751
Nov 15, 202412.7913.3812.7913.3613.30297,762
Nov 14, 202412.8713.3012.6212.6612.60503,272
Nov 13, 202411.7711.9911.6911.9811.9372,332
Nov 12, 202411.7611.7811.5811.7611.7172,967
Nov 11, 202411.5711.7111.5611.7111.6662,197
Nov 8, 202411.5011.5411.3811.5211.4718,193
Nov 7, 202411.4611.5811.4611.5011.4542,774
Nov 6, 202411.3711.5511.3711.4911.4473,263
Nov 5, 202411.0511.2311.0511.2211.1733,396
Nov 4, 202411.0911.1311.0511.1211.0714,134
Nov 1, 202411.2311.2311.0811.1611.1116,276
Oct 31, 202411.0311.2211.0311.1911.1422,264
Oct 30, 202411.0811.2411.0511.0711.0215,269
Oct 29, 202411.1511.2411.1511.1711.1221,577
Oct 28, 202411.0211.2411.0211.2111.1617,716
Oct 25, 202411.2511.2511.0611.0811.0340,808
Oct 24, 202411.1711.2511.0911.1211.0721,864
Oct 23, 202411.3211.3211.1711.1911.1419,312
Oct 22, 202411.1411.3011.1411.2811.2319,700
Oct 21, 202411.2511.3111.1611.2311.1822,881
Oct 18, 202411.2611.3411.2211.3111.2615,421
Oct 17, 202411.3011.3211.1711.2311.1817,280
Oct 16, 202410.9811.2510.9511.2511.2049,867
Oct 15, 202411.0811.1310.9010.9610.9131,220
Oct 11, 202410.8511.0210.8310.9810.9369,210
Oct 10, 202410.8710.8810.7810.8110.7623,527
Oct 9, 202410.6510.9510.6510.9310.8827,454
Oct 8, 202410.8110.8810.7010.7610.7121,376
Oct 7, 202411.0811.0810.7010.7410.6970,359
Oct 4, 202411.0011.1010.9411.0811.0323,656
Oct 3, 202410.8610.9510.8610.8710.8223,085
Oct 2, 202410.8511.0010.8510.9610.9121,786
Oct 1, 202411.1411.1410.8710.9610.9171,456
Sep 30, 202411.2311.3411.1211.2011.1556,900
Sep 27, 202411.0911.2911.0911.1911.1429,126
Sep 26, 202411.0011.1510.9811.1011.0565,411
Sep 25, 202410.9410.9910.9010.9510.9020,167
Sep 24, 202410.9010.9310.7810.9210.8726,904
Sep 23, 202410.9610.9610.7410.8510.8023,489
Sep 20, 202410.8810.9610.8310.9610.912,800
Sep 19, 202410.9911.1010.8910.9210.8742,287
Sep 18, 202410.8610.9610.8210.9210.879,532
Sep 17, 202410.7710.8710.7510.8310.7830,794
Sep 16, 202410.6510.7710.6510.7310.6832,040
Sep 13, 202410.4710.5810.4310.5610.5123,380
Sep 12, 202410.2510.4010.2510.4010.3525,512
Sep 11, 202410.3110.3110.1210.3110.2627,095
Sep 10, 202410.3510.3510.2510.3110.2616,410
Sep 9, 202410.2110.3610.2110.3010.2524,055
Sep 6, 202410.3410.3810.2410.2610.2125,444
Sep 5, 202410.3710.4310.3110.3210.2717,414
Sep 4, 202410.3210.5010.3210.4010.3527,663
Sep 3, 202410.4910.5410.3210.3810.33115,617
Aug 30, 202410.5110.5210.4210.5210.47115,906
Aug 29, 202410.5810.5810.4710.4910.4429,878
Aug 28, 202410.5110.5510.3810.4610.4122,181
Aug 27, 202410.7010.7010.5910.6310.5821,970
Aug 26, 202410.5410.7110.5410.7210.6714,546
Aug 23, 202410.5610.6010.4910.5710.5242,896
Aug 22, 202410.6510.6510.4810.5010.4526,439
Aug 21, 202410.4210.5910.4210.5910.5431,193
Aug 20, 202410.6110.6110.4410.4910.4426,445
Aug 19, 202410.3910.6210.3910.6210.5760,449
Aug 16, 202410.4210.4710.3310.4510.4037,342
Aug 15, 202410.2110.3810.2010.3810.3357,465
Aug 14, 202410.0110.099.9910.1010.0645,411
Aug 13, 202410.0010.049.9710.019.9741,479
Aug 12, 202410.0810.099.9910.0410.0020,932
Aug 9, 202410.0910.099.9010.0810.0422,085
Aug 8, 20249.9110.069.8310.029.98213,205
Aug 7, 202410.3210.4010.0210.0610.02111,186
Aug 6, 202410.2710.7110.2710.5510.50133,231
Aug 2, 202410.6810.7510.4010.4810.4379,166
Aug 1, 202410.9510.9710.8210.8810.8342,409
Jul 31, 202410.9211.0810.9210.9710.9234,452
Jul 30, 202410.7610.9710.7610.9710.9222,848
Jul 29, 202410.5310.8210.5310.7710.7243,406
Jul 26, 202410.5510.5710.4510.5210.4724,622
Jul 25, 202410.4810.5610.4310.4410.3948,369
Jul 24, 202410.5910.5910.4710.4810.4376,535
Jul 23, 202410.6110.6110.6110.6110.561,500
Jul 22, 202411.0811.1110.9310.9910.9442,373
Jul 19, 202411.3711.3711.1611.1911.1423,943
Jul 18, 202411.4111.4611.3111.3111.2622,895
Jul 17, 202411.4211.5211.2911.3711.3222,794
Jul 16, 202411.3111.5511.3011.5311.4855,092
Jul 15, 202411.3311.3911.3011.3111.2618,454
Jul 12, 202411.2911.4111.2911.3711.3230,163
Jul 11, 202411.3911.4211.2811.3111.26106,577
Jul 10, 202411.3211.3611.2611.3611.3114,307
Jul 9, 202411.4311.4311.2411.3711.3220,834
Jul 8, 2024 0.05 Dividend
Jul 8, 202411.4511.4811.3411.4011.3565,339
Jul 5, 202411.5411.5411.4211.4811.3841,279
Jul 4, 202411.8811.8811.4011.6011.5012,754
Jul 3, 202411.5011.6911.4811.6711.57107,650
Jul 2, 202411.4911.4911.3511.4511.35102,919
Jun 28, 202411.9111.9711.5211.6111.5181,525
Jun 27, 202411.8911.9611.8911.9611.8522,159
Jun 26, 202411.9611.9711.9211.9611.8520,616
Jun 25, 202411.9612.1011.9211.9711.8627,030
Jun 24, 202411.9512.0311.9311.9511.8440,750
Jun 21, 202411.9612.0011.8811.9811.8759,561
Jun 20, 202411.7211.9311.7211.9311.8259,236
Jun 19, 202412.0012.0011.6511.7811.6716,484
Jun 18, 202411.8411.8911.7911.8711.7646,328
Jun 17, 202411.8011.9211.7911.8711.7651,613
Jun 14, 202411.6211.7411.6211.6811.5829,991
Jun 13, 202411.7511.8311.6611.7111.6067,647
Jun 12, 202411.9011.9111.7511.8311.7219,347
Jun 11, 202411.9812.0311.7911.7811.6745,499
Jun 10, 202411.8112.0111.7812.0011.89127,087
Jun 7, 202411.8411.9811.7811.9011.79244,664
Jun 6, 202411.8011.9011.8011.8211.7187,176
Jun 5, 202412.0012.0011.8511.8911.7846,640
Jun 4, 202412.0112.0911.9312.0911.9818,670
Jun 3, 202412.1612.1612.0012.0411.9379,571
May 31, 202411.8612.1611.8612.1512.0451,459
May 30, 202411.8811.9411.8511.9211.8117,252
May 29, 202411.9611.9611.8011.8211.7137,564
May 28, 202411.8912.0211.8311.9711.8637,349
May 27, 202411.9411.9911.9411.9411.835,677
May 24, 202411.8511.9611.8511.9411.83106,834
May 23, 202412.0312.0811.7511.8011.6971,866
May 22, 202412.1012.1512.0512.0611.9534,283
May 21, 202412.0912.1312.0312.0811.9759,659
May 17, 202412.2012.2012.0812.1011.9919,760
May 16, 202412.1112.1812.0612.1312.0241,328
May 15, 202412.4212.4211.9012.0511.94192,667
May 14, 202412.3012.3612.3012.3312.22382,923
May 13, 202412.4312.5012.3712.3912.2845,601
May 10, 202412.5012.5212.3712.3812.2769,581
May 9, 202412.3012.4212.3012.3712.26214,048
May 8, 202412.2712.4812.2612.3512.24248,242
May 7, 202412.6212.6612.2312.3712.26211,288
May 6, 202413.3813.7113.3813.6713.5596,537
May 3, 202413.3013.3713.3013.3513.2313,435
May 2, 202413.1213.2212.9813.1913.0712,538
May 1, 202413.0713.0712.9612.9612.8419,792
Apr 30, 202413.0713.0913.0013.0112.8918,160
Apr 29, 202413.2213.3513.1213.1313.0168,626
Apr 26, 202413.0813.2513.0813.2313.1134,154
Apr 25, 202413.1213.2412.9713.2113.0917,001
Apr 24, 202413.3013.3713.3013.3513.2315,295
Apr 23, 202413.1913.3913.1913.3313.2129,089
Apr 22, 202413.3813.3813.1213.1213.0032,487
Apr 19, 202413.0213.2113.0213.2113.0941,000
Apr 18, 202413.2313.3713.1913.1613.0429,983
Apr 17, 202413.3213.3813.2613.2613.1429,077
Apr 16, 202413.1713.4013.1713.3913.2715,226
Apr 15, 202413.4213.5113.2413.2413.12175,449
Apr 12, 202413.6213.6313.3613.3713.2537,610
Apr 11, 202413.7813.8813.6713.7613.6441,440
Apr 10, 202413.7013.7913.6813.7613.6448,838
Apr 9, 202413.8313.9113.7713.8313.7124,797
Apr 8, 202413.9113.9113.7413.7613.6430,720
Apr 5, 202413.6513.9313.6513.9113.7964,460
Apr 4, 202414.0014.0913.7313.7313.61103,325
Apr 3, 202414.3914.5113.9013.9613.83120,365
Apr 2, 202414.2014.5014.1314.4514.3277,896
Apr 1, 202414.2714.3714.1914.2814.15157,548
Mar 28, 202414.2614.5114.2414.3714.2488,186
Mar 27, 202414.1914.3214.1014.2114.0846,302
Mar 26, 202414.0814.1313.9014.1013.9750,867
Mar 25, 202413.6914.0213.6914.0313.9085,889
Mar 22, 202413.7613.8013.6213.6213.5035,294
Mar 21, 202413.7613.7813.6313.7113.5966,016
Mar 20, 202413.4813.6913.4513.6913.5784,177
Mar 19, 202413.2713.5313.2713.4613.34131,581
Mar 18, 202413.2213.4413.2213.3713.25138,507
Mar 15, 202413.0713.2513.0713.1413.0254,611
Mar 14, 202413.1513.1712.8913.1713.0569,083
Mar 13, 202413.2713.4013.2313.2313.1169,578
Mar 12, 202413.2013.2513.1313.2313.1190,940
Mar 11, 202412.9213.2612.9213.2113.0937,683
Mar 8, 202412.8613.0412.8512.9612.8475,339
Mar 7, 202412.9513.0512.8412.9712.8549,411
Mar 6, 202413.3013.3112.8612.9512.8381,515
Mar 5, 202413.3713.5313.1913.2813.16254,738
Mar 4, 202413.1813.4113.1613.3713.25137,470
Mar 1, 202413.1413.1813.0613.1813.0674,108
Feb 29, 202413.0413.2213.0413.1313.0145,011
Feb 28, 202412.8313.0512.8013.0412.9264,932
Feb 27, 202412.6012.8712.6012.8812.7635,350
Feb 26, 202412.6612.7712.6412.6612.5530,600
Feb 23, 202412.6112.6712.4512.6612.5598,598
Feb 22, 202412.6612.7312.6312.6612.5561,025
Feb 21, 202412.8212.8212.6012.6612.5548,019

Related Tickers

NFLX.NE Netflix, Inc.
39.03
-2.16%
 
3LN.BE Live Nation Entertainment Inc
144.40
-1.40%
 
TBRD.V Thunderbird Entertainment Group Inc.
1.7800
-1.11%
 
CPXGF Cineplex Inc.
7.97
0.00%
 
CGX.TO Cineplex Inc.
10.81
-2.52%
 
FOXA Fox Corporation
56.95
-0.75%
 
AMCX AMC Networks Inc.
7.71
-3.87%
 
SONG Music Licensing, Inc.
225.00
0.00%
 
IMAX IMAX Corporation
26.03
-3.34%
 
FWONK Formula One Group
96.84
-1.03%