Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	DIS	121.965	122.075	120.29	121.395	-0.775	9,398,510	60,091	121.00	121.30
2025-07-17	Z	DIS	119.75	122.39	119.75	122.21	2.36	9,932,771	79,275	120.95	123.18
2025-07-16	Z	DIS	119.36	120.57	118.875	119.82	0.875	6,747,323	60,750	119.00	120.00
2025-07-15	Z	DIS	120.23	120.23	118.88	118.98	-1.0547	7,943,153	71,536	118.55	120.87
2025-07-14	Z	DIS	119.775	120.50	119.6018	119.97	0.1397	6,852,538	53,071	115.00	119.99
2025-07-11	Z	DIS	120.64	121.2265	119.73	119.87	-1.665	6,111,631	51,372	119.00	120.08
2025-07-10	Z	DIS	120.62	121.95	120.62	121.56	0.895	6,893,386	54,715	121.55	123.13
2025-07-09	Z	DIS	121.835	122.35	120.61	120.61	-1.225	6,724,212	59,319	120.00	120.61
2025-07-08	Z	DIS	123.215	123.711	121.82	121.82	-1.335	6,621,926	56,857	121.70	125.50
2025-07-07	Z	DIS	123.21	124.61	122.5788	123.16	-0.74	7,022,960	64,187	122.95	123.16
2025-07-04	Z	DIS	123.065	124.24	122.90	124.00	0.92	0	0	123.76	125.07
2025-07-03	Z	DIS	123.065	124.24	122.90	124.00	0.92	4,252,305	39,723	123.76	125.07
2025-07-02	Z	DIS	123.315	123.70	122.53	122.98	-0.465	7,316,445	62,142	122.64	123.73
2025-07-01	Z	DIS	123.50	123.755	122.45	123.49	-0.485	9,814,204	80,960	122.38	124.62
2025-06-30	Z	DIS	124.31	124.69	123.18	124.01	1.64	13,455,339	82,415	123.92	123.97
2025-06-27	Z	DIS	121.85	122.94	121.4844	122.34	0.77	13,435,057	74,966	120.37	122.24
2025-06-26	Z	DIS	119.98	121.67	119.68	121.46	2.07	10,438,947	69,646	116.50	121.69
2025-06-25	Z	DIS	118.77	119.72	118.63	119.42	0.795	6,976,210	66,575	119.07	119.51
2025-06-24	Z	DIS	117.75	119.08	117.75	118.65	1.455	8,349,497	58,069	118.52	120.00
2025-06-23	Z	DIS	116.66	117.99	115.02	117.75	0.09	8,346,764	67,922	118.50	122.31
2025-06-20	Z	DIS	118.25	119.05	116.90	117.63	-0.20	17,180,219	65,276	116.63	118.80
2025-06-19	Z	DIS	117.88	118.75	116.84	117.86	-0.315	0	0	117.48	118.18
2025-06-18	Z	DIS	117.88	118.75	116.84	117.86	-0.315	8,181,053	62,854	117.48	118.18
2025-06-17	Z	DIS	118.99	119.33	117.645	118.13	-1.346	9,240,891	67,250	117.62	119.78
2025-06-16	Z	DIS	118.02	120.3416	117.87	119.48	1.531	9,589,920	79,874	118.43	119.38
2025-06-13	Z	DIS	117.305	118.32	117.30	117.94	-0.64	13,204,697	68,875	117.75	118.00
2025-06-12	Z	DIS	118.87	119.39	117.66	118.61	-0.92	7,978,655	61,686	117.43	120.47
2025-06-11	Z	DIS	118.38	119.545	117.65	119.52	0.7676	10,438,944	75,417	118.65	119.72
2025-06-10	Z	DIS	115.525	120.50	115.525	118.73	3.0874	18,947,912	131,006	118.24	118.75
2025-06-09	Z	DIS	113.98	116.11	113.98	115.66	1.775	7,959,990	71,875	114.15	116.05
2025-06-06	Z	DIS	113.36	114.22	113.21	113.90	1.375	5,790,097	54,983	113.02	114.98
2025-06-05	Z	DIS	113.73	114.34	111.8435	112.53	-0.995	8,549,801	68,714	112.50	114.91
2025-06-04	Z	DIS	113.855	114.05	112.9764	113.49	-0.09	5,614,598	56,295	113.41	121.00
2025-06-03	Z	DIS	112.725	114.69	112.52	113.60	0.67	9,738,659	69,277	113.42	113.94
2025-06-02	Z	DIS	112.68	113.60	112.25	112.95	-0.084	7,546,702	60,203	112.81	112.98
2025-05-30	Z	DIS	112.005	113.35	111.3701	113.04	0.994	12,880,939	69,683	112.50	114.16
2025-05-29	Z	DIS	112.01	112.26	110.52	112.02	0.49	9,683,440	57,860	111.38	113.21
2025-05-28	Z	DIS	112.20	112.47	111.17	111.52	-0.795	5,786,732	50,867	110.54	111.52
2025-05-27	Z	DIS	111.025	112.89	110.15	112.36	2.65	10,198,742	67,183	112.20	113.78
2025-05-26	Z	DIS	109.60	110.345	108.78	109.72	-1.415	0	0	109.52	111.00
2025-05-23	Z	DIS	109.60	110.345	108.78	109.72	-1.415	8,085,302	66,244	109.52	111.00
2025-05-22	Z	DIS	109.975	111.7965	109.975	111.13	0.65	7,903,307	57,230	111.10	113.26
2025-05-21	Z	DIS	111.692	112.485	110.13	110.46	-1.93	10,149,689	60,814	110.42	111.60
2025-05-20	Z	DIS	112.44	113.40	111.81	112.36	-0.315	6,433,166	51,717	111.41	113.38
2025-05-19	Z	DIS	112.12	112.99	111.90	112.66	-0.77	7,208,436	66,539	112.63	114.69
2025-05-16	Z	DIS	111.915	113.44	111.42	113.42	1.21	10,956,098	68,703	112.00	114.30
2025-05-15	Z	DIS	112.23	112.85	111.58	112.22	-0.71	8,321,824	70,314	111.50	113.26
2025-05-14	Z	DIS	111.38	113.41	110.83	112.94	1.5572	15,349,046	102,001	110.20	112.77
2025-05-13	Z	DIS	110.245	112.20	110.15	111.38	0.88	14,075,081	97,126	111.00	112.42
2025-05-12	Z	DIS	109.87	110.935	108.66	110.49	4.59	18,365,360	127,793	110.17	111.00
2025-05-09	Z	DIS	105.255	106.19	104.76	105.94	0.78	10,437,515	76,645	105.71	106.69
2025-05-08	Z	DIS	103.97	106.19	103.855	105.12	3.10	19,264,650	128,646	104.78	105.46
2025-05-07	Z	DIS	102.42	103.3099	100.1411	102.09	9.846	36,168,114	191,897	92.10	102.08
2025-05-06	Z	DIS	91.20	92.74	91.00	92.17	-0.03	11,830,495	73,483	92.00	93.14
2025-05-05	Z	DIS	89.70	93.075	89.61	92.11	-0.38	10,229,410	69,203	91.80	92.59
2025-05-02	Z	DIS	91.84	93.185	91.84	92.49	1.6916	7,593,337	55,489	92.49	93.64
2025-05-01	Z	DIS	91.265	91.61	90.36	90.81	-0.17	7,790,158	50,511	90.60	92.55
2025-04-30	Z	DIS	89.89	91.19	88.56	90.95	-0.28	8,473,918	52,463	90.00	93.08
2025-04-29	Z	DIS	89.83	91.655	89.76	91.17	1.00	6,358,633	52,991	90.95	92.06
2025-04-28	Z	DIS	90.45	91.365	89.64	90.16	-0.13	8,490,467	59,369	90.00	90.93
2025-04-25	Z	DIS	90.07	90.34	89.07	90.28	0.25	7,749,312	54,167	89.33	109.77
2025-04-24	Z	DIS	87.45	90.24	86.77	90.01	2.71	10,307,774	67,011	90.05	91.01
2025-04-23	Z	DIS	89.025	89.87	87.03	87.29	1.18	12,088,571	72,179	83.00	88.20
2025-04-22	Z	DIS	85.01	86.56	84.60	86.09	2.08	9,575,709	66,659	87.68	87.80
2025-04-21	Z	DIS	84.91	85.23	82.98	84.00	-0.87	14,163,729	85,585	81.00	85.27