Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-05-15	Z	DIS	105.03	105.42	102.30	102.72	-2.687	9,254,592	63,667	101.45	102.70
2026-05-14	Z	DIS	105.54	106.29	104.845	105.42	0.545	6,144,093	61,799	105.10	106.76
2026-05-13	Z	DIS	105.35	105.88	103.86	104.90	-1.26	7,605,284	77,683	104.88	105.37
2026-05-12	Z	DIS	104.99	106.27	104.215	106.16	1.45	8,178,287	76,550	105.51	106.28
2026-05-11	Z	DIS	108.00	108.39	104.38	104.72	-3.275	10,562,017	87,847	104.60	106.27
2026-05-08	Z	DIS	109.03	109.21	107.54	108.02	-0.735	8,369,054	74,161	107.72	109.32
2026-05-07	Z	DIS	109.05	110.48	107.09	108.66	0.73	14,308,407	112,408	107.64	108.94
2026-05-06	Z	DIS	106.515	109.14	105.31	108.06	7.48	23,217,516	167,281	107.50	108.00
2026-05-05	Z	DIS	101.53	101.73	100.06	100.48	-0.83	14,309,538	92,393	99.82	100.85
2026-05-04	Z	DIS	102.74	103.05	101.27	101.31	-1.77	8,399,563	74,183	101.34	103.12
2026-05-01	Z	DIS	104.40	104.8325	102.97	103.08	-0.65	5,956,865	62,038	102.39	103.32
2026-04-30	Z	DIS	100.91	104.12	100.42	103.75	2.46	9,203,366	67,597	103.80	104.20
2026-04-29	Z	DIS	100.94	101.48	100.60	101.30	-0.20	5,532,999	54,844	100.62	102.00
2026-04-28	Z	DIS	102.66	103.2899	100.61	101.47	-0.86	6,408,967	64,838	101.00	121.00
2026-04-27	Z	DIS	102.62	103.81	102.06	102.35	-0.23	6,523,965	62,182	102.07	114.00
2026-04-24	Z	DIS	103.595	103.64	101.97	102.60	-1.065	5,974,050	54,928	102.30	114.00
2026-04-23	Z	DIS	104.94	105.20	102.55	103.65	-1.175	6,146,718	63,825	103.30	114.00
2026-04-22	Z	DIS	105.03	106.28	104.23	104.82	0.53	6,886,436	61,538	104.64	114.00
2026-04-21	Z	DIS	106.19	106.875	103.965	104.29	-2.01	7,783,643	69,734	104.50	114.00
2026-04-20	Z	DIS	105.91	107.11	105.91	106.30	0.03	6,423,242	54,071	106.09	114.00
2026-04-17	Z	DIS	104.685	106.33	104.685	106.29	2.38	10,505,026	69,720	105.48	114.00
2026-04-16	Z	DIS	103.62	104.53	102.78	103.90	0.85	8,145,770	62,678	103.85	114.00
2026-04-15	Z	DIS	102.60	103.375	101.79	103.04	0.46	7,035,038	60,597	102.84	114.00
2026-04-14	Z	DIS	101.34	103.10	100.90	102.59	1.429	9,995,764	65,796	102.00	114.00
2026-04-13	Z	DIS	98.53	101.27	98.53	101.18	2.001	6,789,324	56,809	99.38	101.21
2026-04-10	Z	DIS	99.84	100.1582	98.815	99.17	-0.635	6,357,982	52,040	98.50	100.39
2026-04-09	Z	DIS	98.66	100.225	97.675	99.79	0.615	8,917,342	71,722	99.30	101.91
2026-04-08	Z	DIS	98.10	99.19	97.69	99.18	3.385	10,820,252	80,828	96.86	99.21
2026-04-07	Z	DIS	95.795	96.785	95.325	95.78	-0.475	7,860,668	57,579	97.30	98.28
2026-04-06	Z	DIS	96.50	97.16	96.12	96.28	-0.37	5,829,192	57,573	95.87	96.30
2026-04-03	Z	DIS	96.00	97.1699	95.09	96.61	0.045	0	0	89.00	97.17
2026-04-02	Z	DIS	96.00	97.1699	95.09	96.61	0.045	6,378,811	53,315	89.00	97.17
2026-04-01	Z	DIS	97.255	98.36	96.49	96.56	0.215	8,517,663	67,474	93.00	97.00
2026-03-31	Z	DIS	95.34	96.885	94.19	96.38	2.065	11,179,349	74,927	95.00	98.17
2026-03-30	Z	DIS	92.89	95.185	92.89	94.32	1.905	10,591,328	77,168	92.86	94.38
2026-03-27	Z	DIS	94.19	94.19	92.185	92.42	-2.32	12,475,149	97,319	91.28	92.35
2026-03-26	Z	DIS	95.12	96.40	94.585	94.75	-1.22	8,548,294	74,410	94.81	95.80
2026-03-25	Z	DIS	96.82	97.18	95.055	95.95	-0.445	8,466,423	79,542	93.80	97.24
2026-03-24	Z	DIS	97.74	98.05	96.25	96.39	-1.575	9,154,032	76,512	96.71	97.83
2026-03-23	Z	DIS	100.22	100.60	97.86	97.95	-1.52	11,371,279	91,836	97.18	98.15
2026-03-20	Z	DIS	99.01	100.025	98.39	99.51	0.27	27,542,837	89,646	99.36	100.50
2026-03-19	Z	DIS	99.03	100.775	98.435	99.20	-0.19	14,793,024	85,447	98.53	99.45
2026-03-18	Z	DIS	99.84	101.02	99.00	99.42	-0.96	12,614,702	78,084	98.45	101.44
2026-03-17	Z	DIS	99.17	100.71	99.02	100.30	1.705	11,783,653	72,250	99.88	101.37
2026-03-16	Z	DIS	99.47	99.6871	98.46	98.66	-0.63	11,574,438	84,079	98.30	99.73
2026-03-13	Z	DIS	99.83	100.77	99.16	99.29	-0.135	9,551,329	67,589	98.97	99.50
2026-03-12	Z	DIS	100.10	100.875	99.37	99.43	-1.46	10,308,771	70,285	98.90	99.69
2026-03-11	Z	DIS	101.40	101.89	100.40	100.89	-0.42	8,159,663	61,028	99.58	100.20
2026-03-10	Z	DIS	101.745	102.24	100.24	101.32	-0.37	7,831,378	69,293	101.00	101.68
2026-03-09	Z	DIS	100.55	101.8722	98.45	101.66	0.16	11,714,365	91,515	100.92	101.65
2026-03-06	Z	DIS	101.39	101.81	99.95	101.54	-0.91	10,448,073	85,001	100.85	101.50
2026-03-05	Z	DIS	103.10	104.55	101.59	102.41	-0.61	11,760,713	85,567	101.52	102.84
2026-03-04	Z	DIS	103.17	103.835	102.64	103.04	-0.26	9,671,877	75,578	102.94	103.14
2026-03-03	Z	DIS	102.84	104.31	102.15	103.30	-1.03	13,607,993	93,957	102.87	103.60
2026-03-02	Z	DIS	104.61	104.6131	102.86	104.33	-1.715	14,175,186	93,964	103.54	104.29
2026-02-27	Z	DIS	104.78	106.34	103.93	106.04	0.465	13,953,891	90,468	104.96	106.02
2026-02-26	Z	DIS	105.47	106.77	105.315	105.55	0.50	9,578,172	76,480	104.89	105.50
2026-02-25	Z	DIS	106.00	106.7199	104.51	105.05	-0.995	8,554,225	66,419	104.06	105.40
2026-02-24	Z	DIS	104.45	107.2314	103.98	106.05	1.655	13,594,158	85,529	105.95	106.10
2026-02-23	Z	DIS	104.98	105.19	102.96	104.41	-1.18	10,625,988	78,391	103.91	104.55
2026-02-20	Z	DIS	105.61	106.195	104.6501	105.58	-0.42	9,042,997	62,962	104.58	105.65
2026-02-19	Z	DIS	107.105	107.77	105.45	106.00	-1.07	7,491,637	59,139	105.90	106.19
2026-02-18	Z	DIS	105.96	107.73	105.81	107.10	1.62	8,791,727	71,908	106.68	107.08