Walt Disney Co Historical Prices

DIS, 251 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 9, 2022	$109.22	$109.22	$107.03	$108.13	$104.84	8776500.0	-0.90%
Aug 8, 2022	$108.21	$111.23	$107.90	$109.11	$105.79	13025900.0	+2.33%
Aug 5, 2022	$106.81	$107.70	$105.37	$106.63	$103.38	10100000.0	-1.38%
Aug 4, 2022	$108.92	$109.45	$107.66	$108.12	$104.83	7322400.0	-0.83%
Aug 3, 2022	$105.73	$109.70	$105.73	$109.02	$105.70	11243000.0	+4.12%
Aug 2, 2022	$105.74	$106.36	$104.62	$104.71	$101.52	9093000.0	-1.42%
Aug 1, 2022	$104.87	$106.65	$103.86	$106.22	$102.99	7769700.0	+0.11%
Jul 29, 2022	$105.14	$106.34	$103.37	$106.10	$102.87	10320000.0	+1.14%
Jul 28, 2022	$103.25	$104.97	$102.71	$104.90	$101.71	7970300.0	+1.35%
Jul 27, 2022	$100.97	$103.65	$100.81	$103.50	$100.35	9684800.0	+3.73%
Jul 26, 2022	$102.14	$102.36	$99.56	$99.78	$96.74	6346600.0	-2.83%
Jul 25, 2022	$102.78	$103.39	$101.81	$102.69	$99.56	6726700.0	-0.03%
Jul 22, 2022	$103.28	$104.57	$102.11	$102.72	$99.59	7803500.0	-1.40%
Jul 21, 2022	$102.71	$104.25	$101.61	$104.18	$101.01	8611300.0	+0.80%
Jul 20, 2022	$100.25	$104.26	$99.95	$103.35	$100.20	15112700.0	+3.75%
Jul 19, 2022	$96.68	$99.85	$96.68	$99.61	$96.58	13683400.0	+4.09%
Jul 18, 2022	$96.36	$97.27	$95.31	$95.70	$92.79	10430400.0	+0.53%
Jul 15, 2022	$92.91	$95.32	$92.70	$95.20	$92.30	14946700.0	+3.66%
Jul 14, 2022	$91.48	$92.04	$90.23	$91.84	$89.04	11146400.0	-1.18%
Jul 13, 2022	$92.12	$93.25	$91.01	$92.94	$90.11	12006400.0	-0.71%
Jul 12, 2022	$93.58	$95.25	$93.31	$93.60	$90.75	8665300.0	-0.04%
Jul 11, 2022	$95.00	$95.34	$93.43	$93.64	$90.79	7643700.0	-2.32%
Jul 8, 2022	$96.57	$97.12	$95.35	$95.86	$92.94	7717300.0	-1.61%
Jul 7, 2022	$96.90	$97.53	$95.93	$97.43	$94.46	7813100.0	+1.41%
Jul 6, 2022	$97.53	$98.19	$95.40	$96.08	$93.16	8640200.0	-1.13%
Jul 5, 2022	$94.26	$97.23	$92.31	$97.18	$94.22	10660600.0	+1.08%
Jul 1, 2022	$94.24	$96.31	$93.98	$96.14	$93.21	10543400.0	+1.84%
Jun 30, 2022	$94.42	$95.44	$92.54	$94.40	$91.53	10983500.0	-1.31%
Jun 29, 2022	$95.95	$96.20	$94.53	$95.65	$92.74	8653200.0	-0.28%
Jun 28, 2022	$99.74	$100.40	$95.78	$95.92	$93.00	16812400.0	-0.71%
Jun 27, 2022	$98.22	$98.23	$95.80	$96.61	$93.67	10793700.0	-1.20%
Jun 24, 2022	$95.45	$98.57	$95.40	$97.78	$94.80	11681200.0	+3.69%
Jun 23, 2022	$93.96	$94.65	$92.07	$94.30	$91.43	11348800.0	+0.86%
Jun 22, 2022	$92.17	$94.61	$92.01	$93.50	$90.65	11403500.0	+0.23%
Jun 21, 2022	$94.90	$95.45	$93.27	$93.29	$90.45	16649800.0	-1.11%
Jun 17, 2022	$94.01	$95.97	$93.47	$94.34	$91.47	15403800.0	+0.06%
Jun 16, 2022	$94.01	$95.38	$93.41	$94.28	$91.41	15298500.0	-1.67%
Jun 15, 2022	$94.61	$97.30	$94.09	$95.88	$92.96	11751600.0	+1.76%
Jun 14, 2022	$96.27	$96.27	$93.10	$94.22	$91.35	12443700.0	-1.56%
Jun 13, 2022	$97.61	$97.61	$94.83	$95.71	$92.80	15239700.0	-3.71%
Jun 10, 2022	$101.43	$102.12	$99.38	$99.40	$96.37	15369700.0	-3.78%
Jun 9, 2022	$106.53	$107.06	$103.25	$103.30	$100.16	8261200.0	-3.76%
Jun 8, 2022	$107.43	$109.36	$106.96	$107.34	$104.07	7019500.0	-0.42%
Jun 7, 2022	$106.79	$107.92	$106.00	$107.79	$104.51	7279100.0	-0.04%
Jun 6, 2022	$109.75	$110.19	$107.65	$107.83	$104.55	7575900.0	-0.77%
Jun 3, 2022	$109.17	$109.85	$107.92	$108.67	$105.36	6767600.0	-1.98%
Jun 2, 2022	$109.43	$110.95	$107.91	$110.87	$107.50	8829900.0	+1.54%
Jun 1, 2022	$112.01	$112.85	$108.27	$109.19	$105.87	11829700.0	-1.13%
May 31, 2022	$110.00	$111.24	$107.91	$110.44	$107.08	20274600.0	+1.02%
May 27, 2022	$106.89	$109.37	$106.53	$109.32	$105.99	13671300.0	+3.51%
May 26, 2022	$104.22	$106.13	$103.96	$105.61	$102.40	11297800.0	+2.28%
May 25, 2022	$101.43	$103.81	$101.16	$103.26	$100.12	11026600.0	+1.64%
May 24, 2022	$103.71	$103.84	$100.13	$101.59	$98.50	13970200.0	-4.01%
May 23, 2022	$103.76	$106.03	$101.56	$105.83	$102.61	14402400.0	+3.33%
May 20, 2022	$104.49	$104.80	$100.05	$102.42	$99.30	15650400.0	-0.70%
May 19, 2022	$103.43	$105.30	$102.96	$103.14	$100.00	11285000.0	-1.11%
May 18, 2022	$107.38	$107.66	$103.88	$104.30	$101.13	11794000.0	-3.99%
May 17, 2022	$107.73	$108.79	$106.30	$108.64	$105.33	11847600.0	+3.29%
May 16, 2022	$107.46	$107.62	$104.85	$105.18	$101.98	11993600.0	-2.00%
May 13, 2022	$105.36	$107.69	$105.31	$107.33	$104.06	16782600.0	+2.90%
May 12, 2022	$102.90	$105.00	$99.47	$104.31	$101.14	36298800.0	-0.86%
May 11, 2022	$107.90	$110.07	$104.79	$105.21	$102.01	26933300.0	-2.29%
May 10, 2022	$109.84	$110.70	$106.14	$107.68	$104.40	15657700.0	+0.65%
May 9, 2022	$108.11	$110.74	$106.48	$106.98	$103.72	17941600.0	-3.00%
May 6, 2022	$111.77	$112.09	$108.30	$110.29	$106.93	12525200.0	-2.06%
May 5, 2022	$114.74	$115.27	$111.48	$112.61	$109.18	12720200.0	-3.08%
May 4, 2022	$113.37	$116.44	$111.83	$116.19	$112.65	11488300.0	+2.32%
May 3, 2022	$114.05	$114.83	$112.69	$113.55	$110.09	11149500.0	+0.04%
May 2, 2022	$111.71	$113.66	$111.01	$113.50	$110.05	14300700.0	+1.68%
Apr 29, 2022	$115.20	$115.99	$111.36	$111.63	$108.23	16907000.0	-3.17%
Apr 28, 2022	$115.22	$116.00	$112.69	$115.29	$111.78	23192100.0	+0.07%
Apr 27, 2022	$115.43	$116.90	$113.39	$115.21	$111.70	15553000.0	-0.48%
Apr 26, 2022	$119.15	$119.15	$115.64	$115.77	$112.25	16116000.0	-3.48%
Apr 25, 2022	$117.66	$120.33	$116.75	$119.95	$116.30	16491000.0	+1.42%
Apr 22, 2022	$120.01	$121.89	$118.15	$118.27	$114.67	19472800.0	-2.79%
Apr 21, 2022	$125.54	$126.45	$121.28	$121.66	$117.96	18688600.0	-2.34%
Apr 20, 2022	$126.05	$127.35	$124.11	$124.57	$120.78	36465700.0	-5.56%
Apr 19, 2022	$128.09	$133.19	$127.79	$131.90	$127.89	12767200.0	+3.23%
Apr 18, 2022	$130.07	$130.22	$126.82	$127.77	$123.88	10571000.0	-2.07%
Apr 14, 2022	$132.81	$133.59	$130.35	$130.47	$126.50	7283500.0	-1.42%
Apr 13, 2022	$131.05	$132.89	$130.75	$132.35	$128.32	7694500.0	+1.15%
Apr 12, 2022	$131.81	$133.21	$130.15	$130.84	$126.86	7885600.0	+0.15%
Apr 11, 2022	$130.04	$132.43	$130.04	$130.65	$126.67	9915300.0	-0.93%
Apr 8, 2022	$132.00	$133.12	$130.63	$131.87	$127.86	6702000.0	0.00%
Apr 7, 2022	$133.01	$133.21	$130.02	$131.87	$127.86	9858700.0	-0.53%
Apr 6, 2022	$133.75	$133.93	$130.81	$132.57	$128.54	11679700.0	-2.25%
Apr 5, 2022	$137.74	$139.20	$135.13	$135.62	$131.49	8694100.0	-2.14%
Apr 4, 2022	$136.97	$139.26	$136.89	$138.58	$134.36	8174600.0	+1.15%
Apr 1, 2022	$137.34	$138.10	$135.53	$137.00	$132.83	10341000.0	-0.12%
Mar 31, 2022	$140.14	$140.88	$137.11	$137.16	$132.99	12306500.0	-2.70%
Mar 30, 2022	$141.31	$143.27	$140.08	$140.96	$136.67	7922400.0	-1.00%
Mar 29, 2022	$140.96	$144.46	$140.96	$142.38	$138.05	11280700.0	+2.64%
Mar 28, 2022	$138.88	$139.63	$136.28	$138.72	$134.50	8456100.0	-0.30%
Mar 25, 2022	$139.28	$140.38	$138.12	$139.14	$134.90	5949400.0	+0.13%
Mar 24, 2022	$138.58	$139.27	$137.41	$138.96	$134.73	5858800.0	+0.96%
Mar 23, 2022	$139.07	$139.76	$137.54	$137.64	$133.45	8761300.0	-1.76%
Mar 22, 2022	$139.06	$142.19	$138.90	$140.11	$135.85	8511600.0	+1.07%
Mar 21, 2022	$138.90	$139.30	$136.88	$138.62	$134.40	9090300.0	-1.20%
Mar 18, 2022	$139.55	$140.73	$138.30	$140.30	$136.03	11308800.0	+0.60%
Mar 17, 2022	$137.44	$139.47	$136.56	$139.47	$135.22	6816000.0	+0.96%

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 →