Walt Disney Co Historical Prices

DIS, 252 trading days on record

Overview Price InsightsHistorical PricesFinancial Statements Earnings Analyst Ratings Insider Transactions Short Interest Institutional Holders

Every daily open, high, low, close, adjusted close, and volume on record for DIS, filterable by year. Looking for the analysis instead of the raw numbers? See DIS's volatility, support & resistance, and seasonality →

Filter by yearAll 2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988 1987 1986 1985 1984 1983 1982 1981 1980 1979 1978 1977 1976 1975 1974 1973 1972 1971 1970 1969 1968 1967 1966 1965 1964 1963 1962

Date	Open	High	Low	Close	Adj Close	Volume	Change
Aug 10, 2015	$110.00	$111.00	$109.74	$111.00	$100.89	11617000.0	+1.51%
Aug 7, 2015	$108.75	$109.56	$107.66	$109.35	$99.39	15791600.0	+0.74%
Aug 6, 2015	$110.40	$110.40	$104.24	$108.55	$98.66	57175200.0	-1.79%
Aug 5, 2015	$110.83	$113.95	$109.50	$110.53	$100.46	61011200.0	-9.17%
Aug 4, 2015	$121.50	$122.08	$120.61	$121.69	$110.60	12624400.0	+0.47%
Aug 3, 2015	$120.88	$121.73	$120.17	$121.12	$110.09	8426900.0	+0.93%
Jul 31, 2015	$120.12	$120.72	$119.60	$120.00	$109.07	5767300.0	-0.02%
Jul 30, 2015	$119.71	$120.35	$119.01	$120.03	$109.10	4430100.0	+0.16%
Jul 29, 2015	$118.85	$119.86	$118.41	$119.84	$108.92	6083500.0	+1.16%
Jul 28, 2015	$118.68	$118.90	$117.87	$118.46	$107.67	6447300.0	+0.18%
Jul 27, 2015	$118.63	$118.80	$117.78	$118.25	$107.48	5179300.0	-0.56%
Jul 24, 2015	$119.35	$119.80	$118.58	$118.91	$108.08	4320900.0	+0.09%
Jul 23, 2015	$119.30	$119.67	$118.57	$118.80	$107.98	3347200.0	-0.44%
Jul 22, 2015	$119.28	$119.70	$118.93	$119.33	$108.46	4714100.0	+0.02%
Jul 21, 2015	$119.76	$119.80	$118.83	$119.31	$108.44	4785200.0	-0.23%
Jul 20, 2015	$119.29	$119.90	$118.89	$119.58	$108.69	6951000.0	+0.61%
Jul 17, 2015	$118.69	$118.90	$118.03	$118.86	$108.03	5109900.0	-0.18%
Jul 16, 2015	$119.00	$119.15	$118.54	$119.07	$108.22	6303000.0	+0.65%
Jul 15, 2015	$118.04	$118.90	$117.85	$118.30	$107.52	4845200.0	+0.38%
Jul 14, 2015	$118.03	$118.14	$117.70	$117.85	$107.11	5061700.0	-0.17%
Jul 13, 2015	$117.75	$118.31	$117.25	$118.05	$107.30	7595200.0	+1.38%
Jul 10, 2015	$117.05	$117.43	$115.67	$116.44	$105.83	7020700.0	+0.73%
Jul 9, 2015	$116.83	$117.21	$115.51	$115.60	$105.07	7016800.0	+0.36%
Jul 8, 2015	$116.50	$116.68	$115.11	$115.19	$104.70	8445200.0	-1.63%
Jul 7, 2015	$116.42	$117.19	$114.86	$117.10	$106.43	8359900.0	+1.21%
Jul 6, 2015	$114.47	$115.86	$114.27	$115.70	$105.16	5880500.0	+0.63%
Jul 2, 2015	$115.38	$115.67	$114.45	$114.97	$104.50	5549500.0	-0.14%
Jul 1, 2015	$114.95	$115.25	$114.34	$115.13	$104.64	5435400.0	+0.87%
Jun 30, 2015	$113.93	$114.86	$113.55	$114.14	$103.14	6946700.0	+0.96%
Jun 29, 2015	$114.16	$115.19	$113.00	$113.05	$102.16	7618200.0	-1.69%
Jun 26, 2015	$114.97	$115.18	$114.41	$114.99	$103.91	9509600.0	+0.47%
Jun 25, 2015	$114.62	$115.28	$114.39	$114.45	$103.42	6213500.0	+0.60%
Jun 24, 2015	$114.30	$114.56	$113.71	$113.77	$102.81	5636200.0	-0.56%
Jun 23, 2015	$113.93	$114.52	$113.72	$114.41	$103.39	6003100.0	+0.78%
Jun 22, 2015	$113.40	$114.47	$113.27	$113.53	$102.59	5906200.0	+0.81%
Jun 19, 2015	$112.83	$113.48	$112.40	$112.62	$101.77	9587700.0	-0.53%
Jun 18, 2015	$111.83	$113.55	$111.58	$113.22	$102.31	6929900.0	+1.55%
Jun 17, 2015	$111.20	$111.94	$110.88	$111.49	$100.75	4732300.0	+0.39%
Jun 16, 2015	$110.35	$111.29	$109.90	$111.06	$100.36	3848300.0	+0.80%
Jun 15, 2015	$109.27	$110.41	$108.93	$110.18	$99.56	5742200.0	+0.21%
Jun 12, 2015	$110.33	$110.53	$109.54	$109.95	$99.36	4009900.0	-0.61%
Jun 11, 2015	$110.01	$110.96	$110.01	$110.62	$99.96	5036300.0	+0.56%
Jun 10, 2015	$108.90	$110.25	$108.73	$110.00	$99.40	5128700.0	+1.36%
Jun 9, 2015	$109.35	$109.41	$107.65	$108.52	$98.06	7711800.0	-0.70%
Jun 8, 2015	$110.03	$110.24	$109.21	$109.29	$98.76	6068100.0	-0.92%
Jun 5, 2015	$110.30	$110.77	$109.80	$110.30	$99.67	4323500.0	0.00%
Jun 4, 2015	$110.95	$111.25	$109.99	$110.30	$99.67	5748200.0	-0.78%
Jun 3, 2015	$110.75	$111.82	$110.50	$111.17	$100.46	4510300.0	+0.38%
Jun 2, 2015	$110.92	$111.25	$110.02	$110.75	$100.08	4425900.0	-0.19%
Jun 1, 2015	$111.48	$111.77	$110.55	$110.96	$100.27	6778900.0	+0.53%
May 29, 2015	$110.33	$110.52	$109.41	$110.37	$99.74	5264900.0	-0.14%
May 28, 2015	$110.11	$110.54	$109.60	$110.53	$99.88	3392000.0	+0.14%
May 27, 2015	$109.51	$110.61	$109.30	$110.37	$99.74	3984200.0	+0.85%
May 26, 2015	$110.17	$110.85	$108.76	$109.44	$98.90	5970800.0	-0.74%
May 22, 2015	$110.30	$110.90	$110.12	$110.26	$99.64	4267700.0	-0.12%
May 21, 2015	$110.04	$110.64	$109.90	$110.39	$99.75	4880600.0	+0.17%
May 20, 2015	$110.78	$110.81	$110.02	$110.20	$99.58	4393500.0	-0.33%
May 19, 2015	$110.69	$110.99	$110.47	$110.56	$99.91	4549600.0	+0.21%
May 18, 2015	$110.47	$110.74	$110.01	$110.33	$99.70	4868900.0	+0.03%
May 15, 2015	$110.10	$110.69	$109.68	$110.30	$99.67	5852200.0	+0.34%
May 14, 2015	$109.69	$110.00	$109.01	$109.93	$99.34	4662000.0	+0.68%
May 13, 2015	$109.70	$109.87	$108.78	$109.19	$98.67	4141400.0	-0.05%
May 12, 2015	$108.60	$109.66	$107.67	$109.24	$98.71	6345000.0	+0.59%
May 11, 2015	$110.14	$110.14	$108.49	$108.60	$98.14	6728500.0	-1.37%
May 8, 2015	$110.26	$110.70	$109.57	$110.11	$99.50	6260600.0	+0.78%
May 7, 2015	$109.60	$109.78	$108.72	$109.26	$98.73	8291200.0	-0.42%
May 6, 2015	$111.56	$111.96	$109.22	$109.72	$99.15	8975300.0	-0.98%
May 5, 2015	$113.27	$113.30	$110.56	$110.81	$100.13	14619300.0	-0.20%
May 4, 2015	$111.48	$111.53	$110.50	$111.03	$100.33	7566200.0	+0.46%
May 1, 2015	$109.95	$110.67	$109.27	$110.52	$99.87	6205100.0	+1.66%
Apr 30, 2015	$109.68	$110.19	$107.68	$108.72	$98.24	7770300.0	-0.99%
Apr 29, 2015	$109.66	$110.38	$109.26	$109.81	$99.23	6024700.0	-0.10%
Apr 28, 2015	$110.75	$111.15	$108.89	$109.92	$99.33	7324500.0	-0.22%
Apr 27, 2015	$111.50	$111.66	$110.07	$110.16	$99.55	8479100.0	+0.58%
Apr 24, 2015	$109.53	$110.48	$109.19	$109.53	$98.98	6355600.0	+0.49%
Apr 23, 2015	$107.96	$109.90	$107.61	$109.00	$98.50	5983800.0	+0.98%
Apr 22, 2015	$108.02	$108.25	$106.97	$107.94	$97.54	4060500.0	+0.24%
Apr 21, 2015	$108.93	$108.99	$107.58	$107.68	$97.30	4579400.0	-0.50%
Apr 20, 2015	$107.83	$108.50	$107.32	$108.22	$97.79	8094200.0	+1.43%
Apr 17, 2015	$107.80	$107.80	$106.04	$106.69	$96.41	9663500.0	-1.30%
Apr 16, 2015	$107.15	$108.30	$106.90	$108.10	$97.68	6379100.0	+1.05%
Apr 15, 2015	$106.92	$107.43	$106.86	$106.98	$96.67	4307300.0	+0.30%
Apr 14, 2015	$106.41	$107.30	$106.11	$106.66	$96.38	5389300.0	+0.14%
Apr 13, 2015	$107.07	$107.90	$106.47	$106.51	$96.25	4201500.0	-0.41%
Apr 10, 2015	$106.73	$107.10	$106.41	$106.95	$96.64	3251500.0	+0.17%
Apr 9, 2015	$106.51	$107.00	$105.88	$106.77	$96.48	3924400.0	+0.39%
Apr 8, 2015	$105.23	$106.69	$105.16	$106.36	$96.11	4277400.0	+0.88%
Apr 7, 2015	$105.80	$106.41	$105.40	$105.43	$95.27	4694600.0	-0.19%
Apr 6, 2015	$105.31	$106.57	$105.04	$105.63	$95.45	4153500.0	-0.35%
Apr 2, 2015	$105.49	$106.24	$104.86	$106.00	$95.79	3651600.0	+0.53%
Apr 1, 2015	$105.43	$106.00	$104.25	$105.44	$95.28	6117200.0	+0.52%
Mar 31, 2015	$105.60	$106.32	$104.89	$104.89	$94.78	5701600.0	-1.16%
Mar 30, 2015	$106.06	$106.95	$106.05	$106.12	$95.89	3831900.0	+0.61%
Mar 27, 2015	$105.20	$106.45	$104.88	$105.48	$95.32	5330400.0	+0.23%
Mar 26, 2015	$104.47	$105.82	$104.10	$105.24	$95.10	5915800.0	+0.23%
Mar 25, 2015	$107.45	$107.46	$105.00	$105.00	$94.88	6964700.0	-1.97%
Mar 24, 2015	$107.72	$108.05	$107.08	$107.11	$96.79	4493500.0	-1.03%
Mar 23, 2015	$108.60	$108.85	$108.04	$108.22	$97.79	5667000.0	-0.19%
Mar 20, 2015	$107.83	$108.94	$107.50	$108.43	$97.98	8710100.0	+0.99%
Mar 19, 2015	$107.84	$108.48	$107.14	$107.37	$97.02	4885600.0	-0.56%

Page 2 of 3

← Newer Older →

Sourced from daily price history for DIS. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →