DIS(DIS)
DIS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $102.95 | $104.09 | $102.79 | $103.53 | 6.78M |
| 8/10/2026 | $104.61 | $104.80 | $102.80 | $103.18 | 8.63M |
| 8/7/2026 | $104.42 | $105.25 | $103.70 | $104.91 | 10.93M |
| 8/6/2026 | $102.54 | $104.73 | $102.52 | $104.68 | 14.05M |
| 8/5/2026 | $101.99 | $103.21 | $99.69 | $101.76 | 20.81M |
| 8/4/2026 | $97.87 | $98.57 | $97.38 | $98.18 | 16.80M |
| 8/3/2026 | $97.62 | $99.05 | $97.21 | $98.14 | 11.48M |
| 7/31/2026 | $96.08 | $96.59 | $95.60 | $96.19 | 11.19M |
| 7/30/2026 | $97.41 | $97.48 | $94.46 | $96.16 | 21.11M |
| 7/29/2026 | $98.34 | $99.41 | $97.99 | $98.48 | 11.07M |
| 7/28/2026 | $97.00 | $99.23 | $96.97 | $98.89 | 11.40M |
| 7/27/2026 | $95.51 | $97.19 | $95.51 | $96.65 | 10.60M |
| 7/24/2026 | $93.26 | $96.29 | $93.00 | $94.85 | 12.15M |
| 7/23/2026 | $94.81 | $94.82 | $92.49 | $92.83 | 13.56M |
| 7/22/2026 | $97.12 | $97.30 | $95.65 | $95.87 | 9.12M |
| 7/21/2026 | $96.00 | $96.89 | $95.84 | $96.14 | 9.75M |
| 7/20/2026 | $97.85 | $98.39 | $96.00 | $96.41 | 9.86M |
| 7/17/2026 | $99.01 | $99.79 | $97.05 | $97.67 | 10.50M |
| 7/16/2026 | $97.28 | $99.85 | $97.28 | $99.71 | 7.48M |
| 7/15/2026 | $96.10 | $97.90 | $96.10 | $97.15 | 10.22M |
| 7/14/2026 | $95.51 | $96.69 | $95.13 | $95.87 | 7.65M |
| 7/13/2026 | $96.10 | $97.54 | $95.83 | $96.00 | 9.30M |
| 7/10/2026 | $96.89 | $97.05 | $95.52 | $95.62 | 10.68M |
| 7/9/2026 | $96.34 | $96.55 | $94.78 | $96.17 | 11.45M |
| 7/8/2026 | $97.30 | $97.66 | $96.64 | $96.70 | 8.72M |
| 7/7/2026 | $98.14 | $99.04 | $96.92 | $97.48 | 9.94M |
| 7/6/2026 | $98.85 | $99.44 | $97.02 | $97.41 | 10.17M |
| 7/2/2026 | $96.40 | $99.52 | $95.77 | $99.50 | 11.31M |
| 7/1/2026 | $96.55 | $97.76 | $95.65 | $95.71 | 11.59M |
| 6/30/2026 | $97.41 | $97.60 | $95.99 | $96.25 | 12.72M |
| 6/29/2026 | $99.71 | $100.04 | $98.50 | $98.63 | 10.42M |
| 6/26/2026 | $98.05 | $99.45 | $97.90 | $98.79 | 13.92M |
| 6/25/2026 | $101.11 | $101.58 | $97.99 | $98.05 | 12.07M |
| 6/24/2026 | $103.10 | $104.53 | $101.04 | $101.12 | 12.22M |
| 6/23/2026 | $102.02 | $104.04 | $101.80 | $103.53 | 14.46M |
| 6/22/2026 | $103.41 | $104.31 | $101.51 | $102.45 | 17.40M |
| 6/18/2026 | $101.80 | $104.22 | $100.80 | $103.89 | 22.94M |
| 6/17/2026 | $100.67 | $102.36 | $100.44 | $100.86 | 11.17M |
| 6/16/2026 | $101.43 | $101.93 | $100.05 | $101.28 | 10.69M |
| 6/15/2026 | $100.88 | $102.40 | $100.59 | $101.69 | 10.27M |
| 6/12/2026 | $101.06 | $101.77 | $99.54 | $100.04 | 8.26M |
| 6/11/2026 | $98.83 | $100.74 | $98.10 | $100.34 | 9.26M |
| 6/10/2026 | $99.49 | $99.76 | $97.95 | $98.61 | 7.04M |
| 6/9/2026 | $99.05 | $100.09 | $98.51 | $99.33 | 8.62M |
| 6/8/2026 | $99.52 | $99.84 | $98.41 | $98.87 | 7.56M |
| 6/5/2026 | $99.68 | $100.20 | $99.09 | $99.71 | 9.50M |
| 6/4/2026 | $100.54 | $101.47 | $99.01 | $99.34 | 9.57M |
| 6/3/2026 | $100.44 | $101.27 | $99.25 | $99.39 | 7.47M |
| 6/2/2026 | $102.35 | $102.49 | $100.09 | $101.41 | 8.40M |
| 6/1/2026 | $101.66 | $103.01 | $100.30 | $102.85 | 8.22M |
| 5/29/2026 | $103.63 | $103.76 | $101.83 | $101.83 | 13.34M |
| 5/28/2026 | $103.81 | $104.41 | $103.10 | $103.73 | 6.51M |
| 5/27/2026 | $103.30 | $105.25 | $103.26 | $104.18 | 7.36M |
| 5/26/2026 | $103.10 | $103.80 | $102.35 | $103.28 | 6.72M |
| 5/22/2026 | $104.04 | $104.50 | $102.98 | $103.00 | 5.70M |
| 5/21/2026 | $103.61 | $104.62 | $102.59 | $103.58 | 8.61M |
| 5/20/2026 | $102.91 | $104.86 | $101.60 | $104.08 | 7.94M |
| 5/19/2026 | $103.71 | $103.93 | $101.97 | $102.29 | 7.03M |
| 5/18/2026 | $102.69 | $104.70 | $102.55 | $103.91 | 9.04M |
| 5/15/2026 | $105.03 | $105.42 | $102.30 | $102.72 | 9.26M |
| 5/14/2026 | $105.54 | $106.29 | $104.85 | $105.42 | 6.14M |