Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	DIS	106.13	108.9551	105.37	108.70	3.71	12,105,343	83,149	107.65	108.70
2026-02-05	Z	DIS	107.05	108.33	104.81	104.97	-2.10	11,855,520	82,051	103.82	105.00
2026-02-04	Z	DIS	104.20	108.60	103.63	107.05	2.86	19,069,216	134,593	106.74	108.00
2026-02-03	Z	DIS	104.78	104.99	102.34	104.22	-0.32	24,823,900	164,732	103.67	104.22
2026-02-02	Z	DIS	104.01	108.61	103.75	104.45	-8.26	37,771,299	254,882	104.34	104.95
2026-01-30	Z	DIS	111.36	112.945	110.99	112.80	1.24	17,889,710	112,719	111.76	113.00
2026-01-29	Z	DIS	109.63	111.67	108.76	111.58	1.94	11,078,183	88,981	110.94	112.00
2026-01-28	Z	DIS	110.28	111.4299	109.00	109.56	-0.97	9,016,384	72,452	109.37	109.65
2026-01-27	Z	DIS	111.50	111.80	110.03	110.61	-0.725	8,956,487	70,553	110.27	111.10
2026-01-26	Z	DIS	111.68	112.41	111.13	111.31	0.355	8,858,943	68,827	110.72	111.50
2026-01-23	Z	DIS	112.685	112.9476	110.55	110.98	-2.33	10,818,650	76,797	110.63	110.80
2026-01-22	Z	DIS	113.165	114.29	112.17	113.21	0.055	12,437,621	78,940	112.07	113.40
2026-01-21	Z	DIS	110.57	113.25	110.50	113.19	2.875	10,039,125	71,246	111.99	113.29
2026-01-20	Z	DIS	109.66	111.09	108.80	110.34	-0.855	9,815,710	78,059	109.67	110.37
2026-01-19	Z	DIS	113.20	113.85	111.12	111.20	-2.23	0	0	111.09	112.43
2026-01-16	Z	DIS	113.20	113.85	111.12	111.20	-2.23	12,049,290	72,147	111.09	112.43
2026-01-15	Z	DIS	113.71	114.11	112.17	113.41	-0.075	7,958,472	67,183	112.51	114.01
2026-01-14	Z	DIS	112.81	113.59	112.26	113.53	0.53	8,951,158	66,165	112.44	113.68
2026-01-13	Z	DIS	112.84	113.22	111.61	112.98	0.18	8,944,981	71,321	112.36	113.00
2026-01-12	Z	DIS	114.63	114.94	112.55	112.82	-3.05	10,830,287	77,921	112.29	113.10
2026-01-09	Z	DIS	114.31	115.98	113.90	115.88	1.72	8,933,988	64,696	114.66	116.87
2026-01-08	Z	DIS	112.545	114.99	112.545	114.17	1.213	9,778,139	64,015	113.64	114.16
2026-01-07	Z	DIS	114.46	114.97	112.51	112.91	-1.663	8,296,241	64,137	112.06	112.98
2026-01-06	Z	DIS	113.785	114.7599	113.107	114.57	0.49	7,388,055	61,289	114.20	115.67
2026-01-05	Z	DIS	111.42	116.03	111.38	114.07	2.23	12,028,764	86,821	113.41	114.10
2026-01-02	Z	DIS	113.44	113.44	111.62	111.85	-1.92	8,904,002	68,651	111.08	111.80
2026-01-01	Z	DIS	114.77	114.89	113.55	113.77	-1.02	0	0	113.26	114.23
2025-12-31	Z	DIS	114.77	114.89	113.55	113.77	-1.02	6,607,698	48,621	113.26	114.23
2025-12-30	Z	DIS	114.10	115.28	114.10	114.79	0.625	6,883,340	55,497	113.93	115.64
2025-12-29	Z	DIS	113.315	114.49	113.31	114.19	0.635	7,965,008	60,509	113.10	114.50
2025-12-26	Z	DIS	114.15	114.74	113.27	113.56	-0.91	5,428,622	49,013	113.03	113.55
2025-12-25	Z	DIS	112.94	114.53	112.80	114.48	1.295	0	0	114.13	115.47
2025-12-24	Z	DIS	112.94	114.53	112.80	114.48	1.295	4,606,746	34,112	114.13	115.47
2025-12-23	Z	DIS	112.29	113.31	112.04	113.22	0.825	7,634,374	53,626	112.14	113.25
2025-12-22	Z	DIS	111.41	112.80	111.15	112.38	1.09	8,803,214	71,343	111.31	112.50
2025-12-19	Z	DIS	112.32	113.478	110.92	111.24	-0.62	21,136,921	84,173	110.72	111.40
2025-12-18	Z	DIS	110.53	112.80	110.42	111.87	1.255	12,913,753	73,398	111.78	112.41
2025-12-17	Z	DIS	111.06	112.13	110.455	110.63	-1.005	12,142,273	72,535	110.45	110.57
2025-12-16	Z	DIS	111.215	112.8499	110.855	111.62	1.12	15,580,024	86,299	111.56	112.22
2025-12-15	Z	DIS	110.70	111.55	108.55	110.49	-0.31	14,317,328	79,215	110.52	113.92
2025-12-12	Z	DIS	111.73	113.34	111.15	111.60	0.08	13,057,587	85,878	111.17	111.59
2025-12-11	Z	DIS	109.20	111.56	109.11	111.46	2.65	13,279,772	86,982	111.50	111.77
2025-12-10	Z	DIS	107.12	109.665	106.58	108.83	1.77	11,236,792	72,245	108.71	110.61
2025-12-09	Z	DIS	107.59	107.745	106.55	107.02	-0.62	8,549,117	59,578	106.15	106.99
2025-12-08	Z	DIS	105.30	108.045	104.83	107.63	2.45	13,727,600	91,870	107.70	108.50
2025-12-05	Z	DIS	105.18	106.17	104.56	105.30	-0.305	10,679,968	71,230	103.77	105.35
2025-12-04	Z	DIS	105.84	106.215	104.5101	105.47	-0.195	11,466,541	65,447	104.66	105.60
2025-12-03	Z	DIS	104.90	105.85	104.47	105.74	0.8706	10,177,438	69,722	105.39	105.80
2025-12-02	Z	DIS	106.525	106.57	104.82	104.83	-1.9106	8,546,716	70,987	104.84	105.08
2025-12-01	Z	DIS	104.92	106.83	104.47	106.77	2.31	12,628,692	88,316	106.60	106.76
2025-11-28	Z	DIS	103.30	104.74	103.24	104.47	1.04	6,525,548	49,552	104.32	105.80
2025-11-27	Z	DIS	103.315	104.2509	102.88	103.43	0.13	0	0	103.43	104.48
2025-11-26	Z	DIS	103.315	104.2509	102.88	103.43	0.13	10,129,698	71,236	103.43	104.48
2025-11-25	Z	DIS	102.49	103.915	102.00	103.31	1.36	10,571,126	87,207	103.00	104.06
2025-11-24	Z	DIS	104.085	104.335	101.89	101.94	-2.36	15,021,375	92,664	101.90	102.10
2025-11-21	Z	DIS	103.48	104.78	102.69	104.28	1.60	10,784,498	93,021	104.16	104.58
2025-11-20	Z	DIS	105.37	105.80	102.50	102.70	-1.95	12,608,572	99,442	102.60	103.24
2025-11-19	Z	DIS	106.08	107.59	104.08	104.67	-1.67	12,786,441	103,267	104.80	116.00
2025-11-18	Z	DIS	105.10	107.08	105.00	106.28	0.615	11,787,886	100,164	106.00	108.15
2025-11-17	Z	DIS	105.75	107.67	105.117	105.69	-0.08	12,295,848	104,056	92.00	105.80
2025-11-14	Z	DIS	107.52	108.73	105.30	105.80	-1.795	16,645,014	131,425	105.60	106.80
2025-11-13	Z	DIS	108.89	109.36	104.91	107.61	-9.1599	44,037,651	296,565	103.00	107.80
2025-11-12	Z	DIS	114.57	117.0888	114.39	116.65	1.8649	15,234,310	120,180	117.00	119.75
2025-11-11	Z	DIS	112.65	114.97	112.42	114.85	2.635	9,713,043	85,295	114.53	115.27
2025-11-10	Z	DIS	111.145	112.79	111.03	112.24	1.50	9,157,460	82,078	112.33	114.01
2025-11-07	Z	DIS	110.255	111.425	110.04	110.74	0.255	8,781,461	76,030	109.58	111.28