^DIS Historical Daily Data 2018

^DIS Historical  Daily Data 2018

^DIS Historical  Daily Data 2018

^DIS Historical  Daily Data 2018


Time Period: Jan 01, 2018 - Dec 31, 2018
Currency in USD

Date

Open

High

Low

Close*

Adj Close**

Volume

2018/12/28 107.28 108.52 106.19 107.3 106.64 7,620,500
2018/12/27 104.41 106.55 102.8 106.52 105.86 8,201,400
2018/12/26 100.49 105.85 100.38 105.83 105.18 9,422,800
2018/12/24 103.23 103.9 100.35 100.35 99.73 7,133,000
2018/12/21 106.47 108.75 103.86 104.22 103.58 15,530,600
2018/12/20 108.75 109.21 106.13 107 106.34 9,387,300
2018/12/19 110 112.13 108.95 109.22 108.55 9,416,900
2018/12/18 110.87 111.08 108.9 109.45 108.78 6,682,300
2018/12/17 112.29 112.89 110.03 110.62 109.94 7,731,800
2018/12/14 112.37 113.92 112.05 112.2 111.51 7,601,900
2018/12/13 112.87 113.6 112.34 113.39 112.69 6,661,500
2018/12/12 113 113.98 112.15 112.21 111.52 7,723,900
2018/12/11 112.97 113.72 111.43 111.97 111.28 6,861,800
2018/12/10 111.99 112.29 109.53 111.86 111.17 7,337,500
2018/12/7 113.86 113.99 111.61 111.98 111.29 8,305,500
2018/12/6 0.88 Dividend
2018/12/6 112.06 114.34 111.16 114.33 112.75 10,546,200
2018/12/4 115.62 116.29 112.66 112.87 111.31 10,806,700
2018/12/3 116.65 116.92 114.91 115.74 114.14 9,273,300
2018/11/30 116.84 117.07 115.06 115.49 113.9 16,857,800
2018/11/29 115.75 117.14 115.21 116.61 115 10,834,700
2018/11/28 114.32 116.3 114.05 116.1 114.5 9,039,800
2018/11/27 113.61 114.1 112.41 113.9 112.33 7,357,500
2018/11/26 113.18 113.18 111.92 112.55 111 7,002,400
2018/11/23 112.24 112.79 111.74 112.08 110.53 3,242,300
2018/11/21 112.5 113.99 112.3 113.03 111.47 7,242,500
2018/11/20 113.52 114.59 111.52 111.87 110.33 11,194,600
2018/11/19 116 117.83 114.79 115.42 113.83 9,714,600
2018/11/16 116.53 117.34 115.99 116.19 114.59 7,141,900
2018/11/15 116.49 117.43 115.7 117.11 115.49 7,088,700
2018/11/14 117.44 118.22 116.44 117.12 115.5 7,109,100
2018/11/13 117.11 117.78 116.18 116.85 115.24 4,650,600
2018/11/12 118 118.46 116.6 116.7 115.09 9,170,600
2018/11/9 118.2 120.2 117.18 118 116.37 16,878,200
2018/11/8 117.45 117.83 115.21 116 114.4 11,074,800
2018/11/7 116.57 117.29 115.16 117.05 115.43 8,249,800
2018/11/6 115.74 116.84 115.45 116.71 115.1 5,036,600
2018/11/5 115.74 116.22 115.12 115.45 113.86 7,920,800
2018/11/2 116.83 116.95 114.37 115.18 113.59 6,377,900
2018/11/1 115.2 116.28 114.9 116.1 114.5 6,779,900
2018/10/31 116.23 116.52 114.68 114.83 113.24 9,196,700
2018/10/30 113.39 114.89 112.41 114.76 113.18 7,365,400
2018/10/29 114.45 114.94 111.96 113.04 111.48 9,234,100
2018/10/26 112.84 114.14 112.1 113.19 111.63 7,984,700
2018/10/25 112.62 114.69 112.12 114.16 112.58 7,406,900
2018/10/24 117.06 117.06 111.25 111.61 110.07 11,630,500
2018/10/23 116.95 118.49 115.41 117.85 116.22 8,607,400
2018/10/22 119.05 119.69 117.72 118.27 116.64 8,406,400
2018/10/19 117.42 119.17 117.22 118.9 117.26 10,431,000
2018/10/18 116.75 117.13 115.58 116.18 114.58 6,056,300
2018/10/17 116.1 117.22 115.43 117.13 115.51 7,120,600
2018/10/16 114.34 116.37 113.84 116.19 114.59 7,619,000
2018/10/15 111.93 114.62 111.89 113.44 111.87 6,628,800
2018/10/12 111.97 113.27 111.23 112.61 111.06 5,963,900
2018/10/11 112.5 113.25 110.32 111.15 109.62 10,045,400
2018/10/10 116.84 117.23 112.73 112.86 111.3 9,006,500
2018/10/9 116.62 117.77 116.04 116.89 115.28 6,761,400
2018/10/8 114.83 116.16 114.12 116.02 114.42 5,652,300
2018/10/5 116 116.58 114.73 114.78 113.2 5,835,700
2018/10/4 117 117.17 115.12 116.13 114.53 6,442,800
2018/10/3 117.95 118.1 116.74 116.91 115.3 6,111,700
2018/10/2 115.55 117.7 115.3 117.66 116.04 6,441,700
2018/10/1 117.28 117.4 115.68 116.24 114.64 8,643,900
2018/9/28 115.65 117.46 115.35 116.94 115.33 7,366,800
2018/9/27 115.19 116.6 115.1 116.04 114.44 5,195,300
2018/9/26 114.01 116.32 114.01 115.21 113.62 11,141,500
2018/9/25 113.31 114.71 112.65 113.63 112.06 12,169,400
2018/9/24 112.27 113.14 111.7 112.77 111.21 9,232,300
2018/9/21 111.95 111.98 110.4 110.4 108.88 25,753,600
2018/9/20 110.58 111.95 109.94 111.62 110.08 7,121,800
2018/9/19 109.63 110.18 109.48 109.79 108.27 5,964,600
2018/9/18 108.89 109.75 108.23 109.53 108.02 4,937,800
2018/9/17 109.58 109.88 108.61 109.36 107.85 5,592,900
2018/9/14 110.92 111.25 108.88 109.26 107.75 6,012,400
2018/9/13 109.55 110.72 109.37 110.67 109.14 5,119,400
2018/9/12 109.25 110.25 109.18 109.46 107.95 5,236,700
2018/9/11 110.5 110.61 109.51 109.6 108.09 5,488,600
2018/9/10 111.44 111.91 110.37 110.68 109.15 4,636,500
2018/9/7 110.08 111.35 110.01 110.97 109.44 4,754,800
2018/9/6 110 110.41 109.36 110.26 108.74 5,267,200
2018/9/5 110.58 110.82 109.7 109.87 108.35 6,388,300
2018/9/4 111.8 112 110.65 110.85 109.32 6,391,200
2018/8/31 111.9 112.28 111.56 112.02 110.47 4,642,800
2018/8/30 112.07 112.42 111.59 111.92 110.38 3,481,600
2018/8/29 112.58 112.72 112.02 112.45 110.9 4,001,500
2018/8/28 112.57 112.79 112.2 112.58 111.03 3,131,600
2018/8/27 112.49 112.89 112.07 112.33 110.78 4,767,700
2018/8/24 111.63 112.7 111.44 111.93 110.38 5,049,000
2018/8/23 111.94 112.14 111.53 112 110.45 4,257,400
2018/8/22 112.44 112.75 111.94 111.94 110.39 3,213,000
2018/8/21 112.25 113 112 112.39 110.84 4,770,400
2018/8/20 112.93 113 111.91 111.99 110.44 5,167,600
2018/8/17 112.51 112.86 111.89 112.48 110.93 4,764,500
2018/8/16 113.3 113.33 112.4 112.48 110.93 5,082,500
2018/8/15 112.18 113.12 111.47 112.85 111.29 5,183,200
2018/8/14 112.38 113.19 111.95 112.75 111.19 4,326,400
2018/8/13 112.66 112.84 111.72 112.12 110.57 6,080,900
2018/8/10 113.58 113.8 112.4 112.68 111.12 5,740,200
2018/8/9 114.05 114.8 112.81 114.16 112.58 7,042,000
2018/8/8 115.9 116.41 113.9 113.98 112.41 11,722,900
2018/8/7 116.57 117.9 116.24 116.56 114.95 15,466,900
2018/8/6 114.66 116.84 114.16 115.94 114.34 12,715,600
2018/8/3 113.2 114.1 112.4 114.09 112.52 4,747,500
2018/8/2 112.5 113.32 111.68 112.75 111.19 4,027,300
2018/8/1 113.68 113.83 112.59 112.97 111.41 6,466,600
2018/7/31 112.55 114.05 112.36 113.56 111.99 8,421,200
2018/7/30 112.2 113.34 112.05 112.63 111.08 5,199,300
2018/7/27 114 114.05 111.92 112.62 111.07 5,717,000
2018/7/26 112.15 114.56 111.68 113.51 111.94 9,466,400
2018/7/25 110.64 111.42 109.63 111.18 109.65 6,756,800
2018/7/24 111.84 111.89 110.54 110.7 109.17 5,648,800
2018/7/23 111.05 111.21 110.34 111.09 109.56 5,447,800
2018/7/20 112.15 112.2 110.83 111.48 109.94 11,787,900
2018/7/19 111.54 114.68 111.3 112.13 110.58 17,796,800
2018/7/18 110.31 111.06 109.65 110.69 109.16 6,414,100
2018/7/17 110.26 112.62 110.09 110.3 108.78 9,075,900
2018/7/16 109.82 110.45 108.77 110.2 108.68 8,245,900
2018/7/13 108 110.24 107.66 110 108.48 8,188,800
2018/7/12 108.05 109.2 107.82 108.25 106.76 5,931,400
2018/7/11 105.32 109.34 105.32 108.04 106.55 11,753,800
2018/7/10 106.25 106.57 104.83 106.03 104.57 4,213,600
2018/7/9 105.01 106.07 104.75 106.02 104.56 4,725,200
2018/7/6 104.5 105.04 104.04 104.78 103.33 4,134,500
2018/7/5 0.84 Dividend
2018/7/5 104.7 105.6 104.43 105.34 103.06 6,202,800
2018/7/3 105.88 105.95 103.5 104.04 101.79 2,406,300
2018/7/2 104.15 105.37 103.9 105.33 103.05 5,488,900
2018/6/29 104.93 105.68 104.65 104.81 102.54 6,774,000
2018/6/28 103.91 105.12 103.68 104.77 102.5 6,303,600
2018/6/27 104.5 105.88 103.48 103.96 101.71 8,803,300
2018/6/26 104.46 104.71 103.91 104.26 102 6,550,000
2018/6/25 106 106.08 103.74 104.45 102.19 7,995,800
2018/6/22 106.07 106.8 105.81 106.34 104.04 8,959,100
2018/6/21 107.01 107.25 105.79 105.89 103.6 7,707,800
2018/6/20 107 107.9 105.81 107.15 104.83 18,625,900
2018/6/19 105.87 106.99 105.76 106.1 103.8 8,869,500
2018/6/18 107 107.48 106.5 107.06 104.74 9,288,600
2018/6/15 108.17 109.42 107.85 108.85 106.49 16,169,200
2018/6/14 106.45 109.49 106.45 108.75 106.39 18,068,700
2018/6/13 103.2 107.88 102.67 106.31 104.01 22,009,400
2018/6/12 104.73 105.22 103.96 104.33 102.07 9,215,300
2018/6/11 103.93 104.79 103.75 104.35 102.09 8,175,000
2018/6/8 102.09 103.99 101.83 103.98 101.73 7,090,300
2018/6/7 101.91 102.96 101.81 102.47 100.25 7,559,200
2018/6/6 100.06 101.94 99.76 101.91 99.7 7,833,000
2018/6/5 100.36 100.51 99.78 99.94 97.77 5,974,400
2018/6/4 99.76 100.5 99.7 100.24 98.07 6,598,000
2018/6/1 99.69 100.05 99.2 99.36 97.21 6,847,700
2018/5/31 99.76 100.14 98.81 99.47 97.31 9,620,000
2018/5/30 100.5 100.55 99.42 99.98 97.81 7,216,400
2018/5/29 100.55 101.65 99.38 99.69 97.53 11,270,400
2018/5/25 102.25 103 101.97 102.2 99.99 6,982,700
2018/5/24 102.81 102.86 101.21 102.11 99.9 7,474,100
2018/5/23 103.2 103.34 102.07 102.89 100.66 8,046,600
2018/5/22 104.4 105.49 103.99 104.07 101.81 6,971,600
2018/5/21 104.22 104.68 103.61 104.06 101.81 5,848,700
2018/5/18 104.34 104.79 103.56 103.93 101.68 5,427,300
2018/5/17 105.23 105.48 104.09 104.34 102.08 7,320,600
2018/5/16 103.25 105.04 103.15 105.04 102.76 8,111,600
2018/5/15 102.44 103.32 102.1 102.92 100.69 5,762,400
2018/5/14 102.44 103.49 101.98 102.44 100.22 9,891,900
2018/5/11 101.89 102.21 101.26 102.07 99.86 7,036,000
2018/5/10 100.42 102.07 100.3 101.68 99.48 8,927,300
2018/5/9 102.25 102.27 99.3 99.97 97.8 18,345,700
2018/5/8 101.2 102.64 100.84 101.79 99.58 14,229,500
2018/5/7 102.35 102.68 101.72 102.48 100.26 10,181,100
2018/5/4 98.71 101.35 98.58 101.15 98.96 9,980,100
2018/5/3 99.11 99.25 97.68 98.76 96.62 10,450,800
2018/5/2 100.17 100.72 99.25 99.62 97.46 9,286,400
2018/5/1 100.18 100.7 98.93 100.06 97.89 6,716,200
2018/4/30 100.41 101.37 100.12 100.33 98.16 8,558,900
2018/4/27 99.78 99.99 98.94 99.23 97.08 8,038,000
2018/4/26 101.23 101.38 99.74 99.84 97.68 8,038,400
2018/4/25 99.5 101.49 99.05 101.15 98.96 8,977,700
2018/4/24 100.58 100.85 98.86 99.46 97.3 6,567,700
2018/4/23 100.55 100.72 99.53 100.15 97.98 5,889,800
2018/4/20 101.18 101.4 99.91 100.24 98.07 6,396,900
2018/4/19 101 101.58 100.22 100.89 98.7 6,803,400
2018/4/18 102.67 102.71 101.2 101.21 99.02 5,822,100
2018/4/17 101.2 102.59 100.75 102.17 99.96 9,577,400
2018/4/16 100.69 101 99.73 100.24 98.07 10,328,000
2018/4/13 101 101.52 100.16 100.35 98.18 6,324,600
2018/4/12 101.42 101.51 99.68 100.39 98.21 7,337,800
2018/4/11 100.78 101.65 100.41 100.8 98.62 6,305,000
2018/4/10 100.92 101.53 100.32 101.37 99.17 8,116,800
2018/4/9 100.7 101.51 99.58 99.7 97.54 7,094,300
2018/4/6 101.63 102.19 99.45 100.35 98.18 7,162,400
2018/4/5 101.36 102.38 100.98 102.11 99.9 6,612,800
2018/4/4 98.43 101.15 97.76 100.95 98.76 8,759,200
2018/4/3 98.8 99.49 97.7 99.42 97.27 8,484,700
2018/4/2 100.18 100.99 97.78 98.66 96.52 8,203,700
2018/3/29 99.01 101.28 98.86 100.44 98.26 9,343,600
2018/3/28 99.5 100.08 98.15 98.54 96.4 9,099,700
2018/3/27 100.88 101.18 98.89 99.36 97.21 7,193,500
2018/3/26 99.86 100.78 99.08 100.65 98.47 7,340,100
2018/3/23 100.85 101.11 98.45 98.54 96.4 7,505,100
2018/3/22 101.29 101.64 100.41 100.6 98.42 8,911,600
2018/3/21 101.5 102.94 101.42 101.82 99.61 6,136,400
2018/3/20 101.54 102.15 100.75 101.35 99.15 8,330,300
2018/3/19 102.8 102.95 101 101.48 99.28 6,528,300
2018/3/16 103.56 104.27 102.84 102.87 100.64 10,468,000
2018/3/15 104 104.29 103.24 103.24 101 5,174,600
2018/3/14 104.53 104.65 103.47 103.9 101.65 6,235,900
2018/3/13 105.83 105.83 103.42 103.73 101.48 6,716,700
2018/3/12 104.72 105.94 104.72 105.17 102.89 6,485,300
2018/3/9 104.43 104.75 103.64 104.73 102.46 5,618,400
2018/3/8 103.99 104.59 103.47 104.03 101.78 6,627,000
2018/3/7 103.72 104.24 102.77 103.59 101.35 6,214,800
2018/3/6 104 104.95 103.51 104.94 102.67 6,216,200
2018/3/5 102.71 103.97 102.42 103.41 101.17 5,736,700
2018/3/2 102 103.17 101.44 102.99 100.76 7,835,400
2018/3/1 103.2 104.03 101.33 102.57 100.35 10,487,300
2018/2/28 105.45 105.57 103.14 103.16 100.92 10,760,800
2018/2/27 108 108.16 104.85 104.87 102.6 14,179,600
2018/2/26 108 109.81 107.67 109.81 107.43 8,138,200
2018/2/23 105.75 107.36 105.43 107.25 104.93 6,101,100
2018/2/22 105.31 106.01 104.93 105.24 102.96 4,462,200
2018/2/21 106 106.91 105.02 105.05 102.77 6,743,300
2018/2/20 106.37 107.57 105.52 105.98 103.68 6,734,500
2018/2/16 105.19 107.35 105.19 106.53 104.22 8,746,400
2018/2/15 105.36 105.57 103.93 105.18 102.9 6,494,700
2018/2/14 103.49 104.76 102.69 104.6 102.33 7,425,700
2018/2/13 102.64 104.31 102.4 104.12 101.86 8,447,900
2018/2/12 103.93 104.64 102.1 103.39 101.15 9,584,700
2018/2/9 102.55 103.75 100.26 103.09 100.86 12,479,700
2018/2/8 105.47 105.82 101.19 101.35 99.15 12,667,500
2018/2/7 107.83 108.03 104.41 104.76 102.49 12,445,000
2018/2/6 102.88 106.2 101.76 106.17 103.87 17,765,100
2018/2/5 107.1 108.63 104.01 104.7 102.43 15,107,900
2018/2/2 109.95 110.58 108.45 108.7 106.34 9,947,700
2018/2/1 108.62 110.65 107.36 110.49 108.1 9,518,900
2018/1/31 110.08 110.12 108.47 108.67 106.32 9,841,400
2018/1/30 111.42 112.42 110.1 110.11 107.72 8,393,900
2018/1/29 112.1 112.45 111.24 111.54 109.12 6,847,800
2018/1/26 110.81 112.53 110.67 112.19 109.76 7,743,800
2018/1/25 110.6 111.82 110.12 110.55 108.15 6,291,000
2018/1/24 110.96 111.43 110.29 110.5 108.11 7,211,800
2018/1/23 110.27 111.14 109.89 110.41 108.02 7,477,300
2018/1/22 110.27 111.56 110.06 111.1 108.69 8,073,600
2018/1/19 110.97 111.09 109.84 110.59 108.19 10,514,300
2018/1/18 111.74 111.99 110.2 110.42 108.03 8,070,900
2018/1/17 111.2 112.21 110.57 111.97 109.54 7,030,700
2018/1/16 113.07 113.16 110.62 110.69 108.29 8,069,200
2018/1/12 111.32 112.72 111 112.47 110.03 5,899,900
2018/1/11 110.25 111.08 109.51 110.99 108.59 6,427,000
2018/1/10 109.96 110.5 109.01 109.47 107.1 6,060,000
2018/1/9 110.13 110.86 109.86 109.94 107.56 5,838,000
2018/1/8 110.89 111.28 109.54 110.02 107.64 8,052,600
2018/1/5 112.68 112.68 111.24 111.62 109.2 6,008,300
2018/1/4 112.95 113 111.63 112.23 109.8 7,417,400
2018/1/3 112.19 113.19 111.45 112.28 109.85 9,237,900
2018/1/2 108.95 111.81 108.56 111.8 109.38 11,014,300

Comments