Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Z	DIS	113.18	114.25	112.19	112.43	-0.08	8,234,441	55,582	111.80	112.00
2024-04-17	Z	DIS	114.00	114.21	112.89	112.94	-0.93	7,377,646	53,677	112.99	113.20
2024-04-16	Z	DIS	112.82	114.50	112.52	113.88	0.94	9,290,788	56,483	113.93	115.31
2024-04-15	Z	DIS	114.875	115.54	112.88	112.96	-1.05	9,636,593	70,553	109.00	112.95
2024-04-12	Z	DIS	116.39	116.70	113.73	114.01	-3.09	12,153,883	84,392	113.50	113.74
2024-04-11	Z	DIS	117.59	118.28	116.37	117.15	-0.06	6,558,579	54,538	116.84	118.00
2024-04-10	Z	DIS	116.60	117.56	116.37	117.19	-0.81	6,744,832	52,039	116.72	116.90
2024-04-09	Z	DIS	117.38	118.51	116.89	117.97	0.58	7,453,066	54,655	117.43	120.23
2024-04-08	Z	DIS	118.02	118.52	116.82	117.35	-1.00	6,264,898	63,714	117.39	117.98
2024-04-05	Z	DIS	116.60	118.86	116.30	118.38	1.31	9,653,850	67,872	118.15	118.90
2024-04-04	Z	DIS	119.22	120.19	116.96	117.09	-1.84	13,811,004	87,358	116.53	118.66
2024-04-03	Z	DIS	122.27	123.6902	118.38	118.98	-3.84	22,469,465	134,916	118.42	118.50
2024-04-02	Z	DIS	120.22	123.53	120.16	122.82	1.331	15,514,166	99,825	123.07	124.47
2024-04-01	Z	DIS	122.06	122.3999	120.78	121.53	-0.85	8,419,112	83,270	121.03	121.20
2024-03-29	Z	DIS	121.25	123.74	121.20	122.36	1.355	0	0	122.45	122.95
2024-03-28	Z	DIS	121.25	123.74	121.20	122.36	1.355	15,364,757	99,049	122.45	122.95
2024-03-27	Z	DIS	120.955	122.0262	120.0201	120.98	1.04	10,780,773	72,985	120.00	120.60
2024-03-26	Z	DIS	119.63	120.40	118.19	119.93	0.60	11,855,620	76,458	119.86	120.02
2024-03-25	Z	DIS	116.97	119.41	116.87	119.36	3.497	12,101,128	88,526	118.80	129.56
2024-03-22	Z	DIS	116.92	117.66	115.84	115.87	-0.85	7,142,446	50,295	115.02	116.37
2024-03-21	Z	DIS	116.99	117.36	115.86	116.70	0.231	10,350,867	67,023	116.71	117.09
2024-03-20	Z	DIS	114.61	116.51	114.36	116.46	1.94	11,695,898	66,600	116.50	116.66
2024-03-19	Z	DIS	113.41	115.17	113.2431	114.51	0.6799	10,999,038	70,440	113.50	114.50
2024-03-18	Z	DIS	112.29	114.43	112.29	113.85	1.88	11,819,629	68,376	113.50	114.70
2024-03-15	Z	DIS	111.60	112.96	111.40	111.95	-0.09	15,363,861	61,949	111.82	121.00
2024-03-14	Z	DIS	111.74	112.35	109.51	112.06	-0.41	10,519,355	66,324	111.81	111.95
2024-03-13	Z	DIS	112.74	114.13	112.435	112.50	0.09	7,263,049	53,865	112.31	112.48
2024-03-12	Z	DIS	112.515	112.95	111.64	112.46	0.14	8,073,528	50,440	111.67	112.60
2024-03-11	Z	DIS	110.09	112.91	110.03	112.31	2.00	8,790,904	66,327	112.31	112.99
2024-03-08	Z	DIS	110.18	111.31	109.34	110.32	0.16	10,007,521	63,221	109.60	110.37
2024-03-07	Z	DIS	110.70	111.08	109.20	110.18	0.105	8,608,221	68,235	110.05	110.35
2024-03-06	Z	DIS	113.08	113.30	109.25	110.06	-2.80	14,743,124	95,789	108.90	110.05
2024-03-05	Z	DIS	113.61	115.19	112.27	112.87	-0.82	14,924,866	102,660	111.90	112.78
2024-03-04	Z	DIS	112.67	114.13	111.80	113.69	1.75	11,556,329	84,049	113.29	113.67
2024-03-01	Z	DIS	111.56	112.145	111.03	111.93	0.35	7,242,396	60,344	106.00	111.90
2024-02-29	Z	DIS	111.14	112.75	110.97	111.58	0.75	11,657,146	66,396	111.24	111.45
2024-02-28	Z	DIS	108.78	111.04	108.661	110.80	1.39	10,768,044	70,918	110.02	110.80
2024-02-27	Z	DIS	107.78	109.58	107.78	109.42	1.75	7,593,737	58,952	109.40	109.49
2024-02-26	Z	DIS	107.52	108.76	107.38	107.68	-0.05	8,692,424	60,102	107.60	108.00
2024-02-23	Z	DIS	107.57	108.00	105.83	107.74	0.13	11,721,680	75,452	107.63	107.85
2024-02-22	Z	DIS	107.99	108.49	107.405	107.64	-0.04	9,264,930	59,620	107.43	107.64
2024-02-21	Z	DIS	108.48	109.22	107.235	107.67	-1.77	10,449,176	63,270	107.70	108.00
2024-02-20	Z	DIS	110.85	111.128	109.35	109.44	-2.16	9,769,263	62,165	109.15	109.50
2024-02-19	Z	DIS	112.02	112.56	111.16	111.60	-0.8699	0	0	111.00	111.58
2024-02-16	Z	DIS	112.02	112.56	111.16	111.60	-0.8699	8,781,213	64,460	111.00	111.58
2024-02-15	Z	DIS	111.08	112.92	111.08	112.45	0.88	9,960,880	69,917	110.63	112.37
2024-02-14	Z	DIS	110.58	111.68	109.67	111.56	1.07	11,404,846	69,737	111.57	111.60
2024-02-13	Z	DIS	108.28	110.65	108.21	110.46	1.19	14,590,733	83,874	110.00	110.65
2024-02-12	Z	DIS	107.88	111.0599	107.83	109.29	0.92	13,420,070	88,970	109.11	109.25
2024-02-09	Z	DIS	109.60	110.15	107.69	108.39	-2.17	21,505,331	128,350	108.12	117.98
2024-02-08	Z	DIS	107.08	112.77	106.80	110.54	11.3923	60,549,467	305,157	109.86	110.30
2024-02-07	Z	DIS	97.39	99.28	96.64	99.14	-0.0199	28,796,142	144,271	105.68	105.80
2024-02-06	Z	DIS	96.92	99.32	96.79	99.29	2.655	16,485,138	90,903	97.80	98.40
2024-02-05	Z	DIS	96.70	97.37	96.49	96.65	-0.48	11,678,767	69,955	96.70	97.05
2024-02-02	Z	DIS	96.28	97.41	95.82	97.13	0.12	9,320,187	65,622	97.00	117.00
2024-02-01	Z	DIS	96.37	97.93	95.90	97.06	1.01	8,482,728	58,388	97.25	97.50
2024-01-31	Z	DIS	96.42	97.57	95.8114	96.05	-0.90	9,591,177	58,587	96.20	96.28
2024-01-30	Z	DIS	96.52	97.54	96.01	96.94	-0.54	9,138,146	70,087	96.33	99.10
2024-01-29	Z	DIS	95.42	97.50	95.00	97.49	2.13	13,419,988	80,695	82.48	97.46
2024-01-26	Z	DIS	95.00	95.53	94.70	95.36	0.50	7,811,482	59,661	94.77	95.35
2024-01-25	Z	DIS	93.92	94.94	93.75	94.86	1.39	8,659,286	62,728	94.65	94.80
2024-01-24	Z	DIS	94.42	95.25	93.255	93.50	-0.26	10,453,014	66,130	93.34	94.15
2024-01-23	Z	DIS	95.43	95.89	93.175	93.77	-1.25	11,552,607	70,224	94.08	94.35
2024-01-22	Z	DIS	92.87	95.23	92.87	95.08	2.02	15,116,100	87,337	95.21	95.27