Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2022-07-01	Z	DIS	94.24	96.3107	93.98	96.14	1.71	10,539,151	56,535
2022-06-30	Z	DIS	94.42	95.44	92.5443	94.40	-1.18	10,982,332	59,117
2022-06-29	Z	DIS	95.95	96.201	94.53	95.65	-0.29	8,650,952	50,902
2022-06-28	Z	DIS	99.74	100.40	95.78	95.92	-0.41	16,831,724	77,461
2022-06-27	Z	DIS	98.22	98.23	95.8001	96.61	-1.11	10,790,882	53,951
2022-06-24	Z	DIS	95.45	98.5671	95.40	97.78	3.48	11,671,806	59,398
2022-06-23	Z	DIS	93.96	94.65	92.07	94.30	0.80	11,343,459	61,839
2022-06-22	Z	DIS	92.17	94.61	92.01	93.50	0.23	11,409,203	58,386
2022-06-21	Z	DIS	94.90	95.45	93.265	93.29	-0.98	16,647,308	82,671
2022-06-17	Z	DIS	94.01	95.97	93.47	94.34	0.06	15,400,261	68,015
2022-06-16	Z	DIS	94.01	95.38	93.41	94.28	-1.59	15,294,351	89,754
2022-06-15	Z	DIS	94.61	97.30	94.09	95.88	1.57	11,749,780	81,768
2022-06-14	Z	DIS	96.27	96.27	93.10	94.22	-1.39	12,428,719	90,797
2022-06-13	Z	DIS	97.61	97.61	94.83	95.71	-3.71	15,234,219	114,841
2022-06-10	Z	DIS	101.43	102.12	99.38	99.40	-3.90	15,380,355	111,736
2022-06-09	Z	DIS	106.53	107.06	103.25	103.30	-4.08	8,268,540	59,519
2022-06-08	Z	DIS	107.43	109.3605	106.96	107.34	-0.50	7,017,343	44,469
2022-06-07	Z	DIS	106.79	107.92	106.00	107.79	-0.02	7,273,774	47,465
2022-06-06	Z	DIS	109.75	110.19	107.65	107.83	-0.84	7,574,969	50,793
2022-06-03	Z	DIS	109.17	109.85	107.9232	108.67	-2.18	6,765,733	44,864
2022-06-02	Z	DIS	109.43	110.95	107.91	110.87	1.72	8,822,844	54,213
2022-06-01	Z	DIS	112.01	112.85	108.27	109.19	-1.18	11,826,205	68,230
2022-05-31	Z	DIS	110.00	111.235	107.91	110.44	1.06	20,272,868	70,263
2022-05-27	Z	DIS	106.89	109.37	106.53	109.32	3.72	13,667,346	61,367
2022-05-26	Z	DIS	104.22	106.13	103.96	105.61	2.365	11,295,763	59,992
2022-05-25	Z	DIS	101.43	103.807	101.16	103.26	1.90	11,025,173	59,533
2022-05-24	Z	DIS	103.71	103.84	100.13	101.59	-4.28	13,959,642	86,858
2022-05-23	Z	DIS	103.76	106.03	101.5611	105.83	3.37	14,388,471	81,162
2022-05-20	Z	DIS	104.49	104.80	100.05	102.42	-0.71	15,649,058	98,463
2022-05-19	Z	DIS	103.43	105.30	102.96	103.14	-1.13	11,276,187	76,509
2022-05-18	Z	DIS	107.38	107.66	103.88	104.30	-4.34	11,793,977	149,220	103.50	103.84
2022-05-17	Z	DIS	107.73	108.79	106.30	108.64	3.41	11,841,752	66,159
2022-05-16	Z	DIS	107.46	107.62	104.85	105.18	-2.11	11,991,843	66,410
2022-05-13	Z	DIS	105.36	107.69	105.31	107.33	3.00	16,772,713	96,189
2022-05-12	Z	DIS	102.90	105.00	99.47	104.31	-0.84	36,293,496	189,910
2022-05-11	Z	DIS	107.90	110.07	104.79	105.21	-2.49	26,861,287	154,000
2022-05-10	Z	DIS	109.835	110.70	106.1447	107.68	0.70	15,650,362	98,557
2022-05-09	Z	DIS	108.11	110.74	106.48	106.98	-3.40	17,937,509	127,512
2022-05-06	Z	DIS	111.77	112.09	108.30	110.29	-2.29	12,523,039	89,885
2022-05-05	Z	DIS	114.74	115.27	111.48	112.61	-3.49	12,718,900	88,352
2022-05-04	Z	DIS	113.37	116.44	111.83	116.19	2.69	11,481,915	73,108
2022-05-03	Z	DIS	114.05	114.83	112.69	113.55	0.05	11,148,372	63,093
2022-05-02	Z	DIS	111.71	113.6601	111.01	113.50	1.96	14,289,373	83,395
2022-04-29	Z	DIS	115.20	115.9899	111.36	111.63	-3.725	16,897,330	96,939
2022-04-28	Z	DIS	115.22	116.00	112.69	115.29	0.06	23,187,005	125,707
2022-04-27	Z	DIS	115.43	116.90	113.39	115.21	-0.59	15,550,741	98,465
2022-04-26	Z	DIS	119.15	119.15	115.64	115.77	-4.14	16,113,482	102,615
2022-04-25	Z	DIS	117.66	120.33	116.75	119.95	1.85	16,489,796	96,990
2022-04-22	Z	DIS	120.01	121.89	118.15	118.27	-3.35	19,468,784	116,675
2022-04-21	Z	DIS	125.54	126.45	121.28	121.66	-2.94	18,679,628	121,532
2022-04-20	Z	DIS	126.05	127.35	124.1104	124.57	-7.32	36,452,661	201,701
2022-04-19	Z	DIS	128.09	133.19	127.79	131.90	4.14	12,734,501	77,859
2022-04-18	Z	DIS	130.07	130.22	126.82	127.77	-2.72	10,567,164	85,458
2022-04-14	Z	DIS	132.81	133.59	130.35	130.47	-1.88	7,280,428	51,093
2022-04-13	Z	DIS	131.05	132.89	130.75	132.35	1.54	7,692,571	51,613
2022-04-12	Z	DIS	131.81	133.21	130.1528	130.84	0.17	7,882,412	55,801
2022-04-11	Z	DIS	130.04	132.43	130.04	130.65	-1.20	9,911,847	66,746
2022-04-08	Z	DIS	132.00	133.12	130.63	131.87	0.09	6,700,892	49,783
2022-04-07	Z	DIS	133.01	133.21	130.02	131.87	-0.69	9,856,497	76,584
2022-04-06	Z	DIS	133.75	133.93	130.81	132.57	-3.04	11,677,354	87,454
2022-04-05	Z	DIS	137.74	139.20	135.13	135.62	-2.94	8,688,850	67,783
2022-04-04	Z	DIS	136.97	139.261	136.89	138.58	1.58	8,179,927	62,646