Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2022-01-18	Z	DIS	151.11	153.13	149.83	152.27	0.33	10,423,718	144,138	150.00	151.75
2022-01-17	Z	DIS	152.35	152.62	148.415	151.94	-3.50	0	0	151.94	152.17
2022-01-14	Z	DIS	152.35	152.62	148.415	151.94	-3.50	16,828,379	248,444	151.94	152.17
2022-01-13	Z	DIS	157.70	158.53	155.17	155.44	-2.36	9,679,902	131,768	155.30	155.56
2022-01-12	Z	DIS	158.50	158.99	156.33	157.80	-0.09	6,994,995	98,996	157.60	157.99
2022-01-11	Z	DIS	156.62	158.22	155.9455	157.89	1.29	8,040,864	96,625	157.90	158.00
2022-01-10	Z	DIS	157.98	158.27	154.65	156.60	-1.23	8,671,389	154,670	156.69	156.75
2022-01-07	Z	DIS	156.90	159.30	156.29	157.83	0.93	9,552,856	113,184	157.70	157.98
2022-01-06	Z	DIS	156.24	157.77	153.6791	156.90	1.71	11,093,467	147,721	157.21	157.87
2022-01-05	Z	DIS	156.52	159.38	155.10	155.19	-0.54	12,270,177	165,247	155.04	155.65
2022-01-04	Z	DIS	158.59	160.32	155.55	155.73	-1.03	16,581,309	185,733	155.50	155.73
2022-01-03	Z	DIS	155.83	157.56	155.36	156.76	1.87	10,225,758	135,545	156.63	156.76
2021-12-31	Z	DIS	155.87	156.57	154.74	154.89	-1.04	6,409,630	88,205	154.86	154.96
2021-12-30	Z	DIS	155.71	157.07	155.515	155.93	1.06	7,225,343	107,688	155.20	155.65
2021-12-29	Z	DIS	154.56	155.92	154.18	154.87	-0.33	8,736,075	110,072	154.00	154.87
2021-12-28	Z	DIS	152.62	156.50	152.41	155.20	2.40	12,196,297	165,442	155.30	155.90
2021-12-27	Z	DIS	152.88	154.02	151.40	152.80	-0.83	7,765,205	155,463	152.50	152.80
2021-12-24	Z	DIS	152.32	154.1899	151.93	153.63	1.75	0	0	153.32	153.34
2021-12-23	Z	DIS	152.32	154.1899	151.93	153.63	1.75	6,571,141	117,226	153.32	153.34
2021-12-22	Z	DIS	150.42	152.20	149.87	151.88	0.83	7,818,433	120,903	152.00	152.50
2021-12-21	Z	DIS	147.56	151.425	147.39	151.05	4.58	10,780,159	152,409	151.00	151.13
2021-12-20	Z	DIS	146.98	147.73	145.08	146.47	-2.29	11,200,662	165,781	146.75	146.80
2021-12-17	Z	DIS	148.51	149.84	146.57	148.76	0.01	13,877,675	145,179	148.86	149.49
2021-12-16	Z	DIS	151.35	152.06	148.58	148.75	-1.65	11,141,535	159,402	148.75	148.80
2021-12-15	Z	DIS	148.76	150.92	147.35	150.40	1.30	12,230,087	167,757	150.70	151.00
2021-12-14	Z	DIS	149.26	151.62	148.52	149.10	-1.33	10,870,660	159,151	149.21	150.50
2021-12-13	Z	DIS	152.12	152.50	149.29	150.43	-2.28	10,195,014	165,898	150.07	150.35
2021-12-10	Z	DIS	153.58	154.66	151.45	152.71	-0.23	10,246,986	126,814	152.71	152.84
2021-12-09	Z	DIS	152.27	154.29	151.70	152.94	-0.40	11,860,115	159,932	153.25	153.36
2021-12-08	Z	DIS	150.91	153.655	150.56	153.34	2.53	12,882,423	165,082	153.34	153.45
2021-12-07	Z	DIS	151.84	152.76	149.72	150.81	0.44	14,650,609	196,991	150.90	151.15
2021-12-06	Z	DIS	147.28	150.7399	146.67	150.37	4.15	14,331,638	218,071	150.48	150.60
2021-12-03	Z	DIS	147.81	148.315	144.32	146.22	-0.98	14,970,285	204,681	146.80	146.98
2021-12-02	Z	DIS	142.84	147.65	142.77	147.20	5.05	18,173,940	233,329	146.09	147.00
2021-12-01	Z	DIS	146.70	148.37	142.04	142.15	-2.75	16,493,926	231,473	142.90	143.00
2021-11-30	Z	DIS	146.72	147.28	143.11	144.90	-2.91	26,008,025	279,872	145.17	145.26
2021-11-29	Z	DIS	148.81	149.30	144.25	147.81	-0.30	21,224,569	280,117	148.23	148.35
2021-11-26	Z	DIS	146.80	148.85	145.85	148.11	-3.23	12,027,675	189,151	148.04	148.09
2021-11-25	Z	DIS	150.69	151.41	148.80	151.34	0.31	0	0	151.50	151.78
2021-11-24	Z	DIS	150.69	151.41	148.80	151.34	0.31	14,122,555	158,546	151.50	151.78
2021-11-23	Z	DIS	153.84	154.25	150.19	151.03	-3.13	17,380,393	243,294	150.77	150.90
2021-11-22	Z	DIS	153.225	155.8232	152.57	154.16	0.16	12,786,127	197,069	153.96	154.27
2021-11-19	Z	DIS	155.02	155.21	152.77	154.00	-1.58	16,774,760	207,024	154.03	154.10
2021-11-18	Z	DIS	157.09	157.30	153.71	155.58	-1.75	14,484,031	213,479	155.66	155.79
2021-11-17	Z	DIS	158.73	158.89	156.75	157.33	-1.50	14,688,508	180,918	157.24	157.27
2021-11-16	Z	DIS	159.06	160.24	158.55	158.83	0.40	15,375,935	205,059	158.90	158.95
2021-11-15	Z	DIS	160.09	160.72	157.66	158.43	-1.20	21,268,529	259,351	158.14	158.15
2021-11-12	Z	DIS	163.52	163.61	158.93	159.63	-2.48	25,624,684	384,908	159.63	159.67
2021-11-11	Z	DIS	162.89	163.96	158.33	162.11	-12.34	62,357,247	804,496	162.99	163.15
2021-11-10	Z	DIS	174.69	176.87	173.87	174.45	-0.66	11,013,845	184,502	166.50	166.72
2021-11-09	Z	DIS	176.95	177.1198	173.21	175.11	-1.76	7,288,663	116,672	174.39	174.99
2021-11-08	Z	DIS	178.69	179.25	176.1018	176.87	1.24	10,583,056	146,074	176.58	176.70
2021-11-05	Z	DIS	173.50	176.99	172.33	175.63	5.35	16,855,655	183,929	177.00	177.05
2021-11-04	Z	DIS	170.03	170.42	168.67	170.28	0.20	7,503,870	113,507	170.15	170.42
2021-11-03	Z	DIS	169.70	170.19	168.37	170.08	0.25	6,826,716	110,744	170.01	170.18
2021-11-02	Z	DIS	170.03	170.85	168.98	169.83	-0.36	6,775,215	112,909	169.50	169.75
2021-11-01	Z	DIS	169.21	171.25	169.09	170.19	1.12	8,181,650	119,435	170.15	170.19
2021-10-29	Z	DIS	169.02	170.4599	168.15	169.07	-0.61	7,595,436	114,776	169.11	169.15
2021-10-28	Z	DIS	169.48	170.35	168.60	169.68	0.13	7,883,711	95,388	169.54	169.75
2021-10-27	Z	DIS	171.77	172.04	169.43	169.55	-2.49	7,053,893	116,508	169.75	169.97
2021-10-26	Z	DIS	172.95	173.115	170.71	172.04	0.03	5,849,058	99,567	172.04	172.34
2021-10-25	Z	DIS	169.90	172.57	169.025	172.01	2.59	9,793,892	139,535	172.50	173.00
2021-10-22	Z	DIS	170.57	170.80	168.60	169.42	-1.92	7,852,153	142,474	169.26	169.42
2021-10-21	Z	DIS	170.20	172.50	170.10	171.34	0.79	7,507,531	109,461	170.63	170.80
2021-10-20	Z	DIS	170.97	171.02	169.88	170.55	-0.63	9,734,524	141,547	170.35	170.49