Walt Disney Co Historical Prices
DIS, 252 trading days on record
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 yearAll20262025202420232022202120202019201820172016201520142013201220112010200920082007200620052004200320022001200019991998199719961995199419931992199119901989198819871986198519841983198219811980197919781977197619751974197319721971197019691968196719661965196419631962
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Aug 8, 2024 | $85.15 | $86.33 | $83.91 | $85.96 | $84.00 | 21890500.0 | 0.00% |
| Aug 7, 2024 | $88.00 | $89.24 | $85.75 | $85.96 | $84.00 | 30581900.0 | -4.46% |
| Aug 6, 2024 | $88.23 | $91.91 | $87.96 | $89.97 | $87.92 | 21717500.0 | +2.49% |
| Aug 5, 2024 | $86.89 | $89.56 | $86.42 | $87.78 | $85.78 | 19103200.0 | -2.00% |
| Aug 2, 2024 | $92.16 | $92.20 | $89.00 | $89.57 | $87.53 | 15433600.0 | -3.74% |
| Aug 1, 2024 | $93.86 | $93.95 | $92.60 | $93.05 | $90.93 | 9263600.0 | -0.68% |
| Jul 31, 2024 | $93.79 | $94.84 | $93.64 | $93.69 | $91.55 | 10241800.0 | -0.11% |
| Jul 30, 2024 | $91.67 | $94.04 | $91.67 | $93.79 | $91.65 | 9896100.0 | +1.79% |
| Jul 29, 2024 | $90.39 | $92.55 | $90.19 | $92.14 | $90.04 | 13024800.0 | +2.46% |
| Jul 26, 2024 | $90.00 | $90.55 | $89.34 | $89.93 | $87.88 | 11301900.0 | +0.81% |
| Jul 25, 2024 | $90.08 | $90.50 | $89.21 | $89.21 | $87.18 | 10765300.0 | -0.66% |
| Jul 24, 2024 | $90.22 | $90.75 | $89.58 | $89.80 | $87.75 | 11768500.0 | -1.25% |
| Jul 23, 2024 | $90.70 | $91.69 | $89.83 | $90.94 | $88.87 | 22534700.0 | -3.39% |
| Jul 22, 2024 | $95.11 | $95.16 | $93.49 | $94.13 | $91.98 | 13377000.0 | -1.68% |
| Jul 19, 2024 | $96.82 | $96.82 | $95.44 | $95.74 | $93.56 | 9301000.0 | -1.08% |
| Jul 18, 2024 | $97.36 | $98.06 | $96.68 | $96.79 | $94.58 | 7529400.0 | -0.53% |
| Jul 17, 2024 | $98.30 | $98.61 | $96.53 | $97.31 | $95.09 | 9456100.0 | -1.18% |
| Jul 16, 2024 | $97.02 | $98.72 | $96.54 | $98.47 | $96.23 | 10755500.0 | +1.65% |
| Jul 15, 2024 | $97.33 | $97.49 | $96.60 | $96.87 | $94.66 | 7417700.0 | -0.27% |
| Jul 12, 2024 | $97.10 | $97.83 | $96.98 | $97.13 | $94.92 | 6465700.0 | +0.55% |
| Jul 11, 2024 | $97.01 | $97.58 | $96.30 | $96.60 | $94.40 | 7422600.0 | -0.38% |
| Jul 10, 2024 | $96.95 | $97.28 | $96.25 | $96.97 | $94.76 | 7761100.0 | -0.08% |
| Jul 9, 2024 | $97.47 | $97.53 | $96.15 | $97.05 | $94.84 | 9044400.0 | -0.33% |
| Jul 8, 2024 | $97.69 | $98.29 | $96.89 | $97.37 | $95.15 | 8167600.0 | -0.63% |
| Jul 5, 2024 | $98.31 | $98.31 | $97.58 | $97.99 | $95.32 | 8550800.0 | -0.63% |
| Jul 3, 2024 | $97.84 | $99.08 | $97.83 | $98.61 | $95.92 | 5030000.0 | +0.63% |
| Jul 2, 2024 | $97.94 | $97.99 | $96.95 | $97.99 | $95.32 | 13340300.0 | -0.05% |
| Jul 1, 2024 | $99.40 | $99.74 | $97.88 | $98.04 | $95.37 | 15299000.0 | -1.26% |
| Jun 28, 2024 | $102.02 | $102.58 | $98.38 | $99.29 | $96.58 | 21439400.0 | -2.82% |
| Jun 27, 2024 | $102.04 | $102.28 | $101.81 | $102.17 | $99.38 | 8365200.0 | -0.01% |
| Jun 26, 2024 | $101.90 | $102.37 | $101.43 | $102.18 | $99.39 | 10122300.0 | -0.02% |
| Jun 25, 2024 | $102.66 | $103.68 | $101.77 | $102.20 | $99.41 | 10296100.0 | +0.22% |
| Jun 24, 2024 | $102.25 | $103.08 | $101.91 | $101.98 | $99.20 | 7393600.0 | -0.28% |
| Jun 21, 2024 | $101.80 | $102.54 | $101.59 | $102.27 | $99.48 | 14137300.0 | +0.42% |
| Jun 20, 2024 | $100.57 | $101.94 | $100.38 | $101.84 | $99.06 | 7886900.0 | +0.33% |
| Jun 18, 2024 | $101.12 | $101.76 | $100.61 | $101.50 | $98.73 | 7044700.0 | -0.02% |
| Jun 17, 2024 | $100.98 | $101.92 | $100.62 | $101.52 | $98.75 | 10389000.0 | +1.55% |
| Jun 14, 2024 | $99.81 | $100.38 | $99.25 | $99.97 | $97.24 | 7087600.0 | -0.12% |
| Jun 13, 2024 | $100.61 | $101.07 | $99.61 | $100.09 | $97.36 | 10164600.0 | -0.70% |
| Jun 12, 2024 | $101.20 | $101.69 | $100.25 | $100.80 | $98.05 | 9041800.0 | -0.07% |
| Jun 11, 2024 | $102.64 | $102.88 | $100.74 | $100.87 | $98.12 | 9134200.0 | -1.82% |
| Jun 10, 2024 | $101.25 | $102.85 | $100.64 | $102.74 | $99.94 | 7621900.0 | +1.18% |
| Jun 7, 2024 | $100.86 | $102.27 | $100.55 | $101.54 | $98.77 | 6047800.0 | +0.33% |
| Jun 6, 2024 | $101.05 | $101.93 | $100.81 | $101.21 | $98.45 | 10294700.0 | -0.29% |
| Jun 5, 2024 | $103.00 | $103.08 | $101.03 | $101.50 | $98.73 | 10796900.0 | -1.77% |
| Jun 4, 2024 | $102.11 | $103.49 | $101.63 | $103.33 | $100.51 | 7269100.0 | +0.54% |
| Jun 3, 2024 | $104.17 | $104.22 | $102.48 | $102.77 | $99.97 | 6908600.0 | -1.10% |
| May 31, 2024 | $101.52 | $104.08 | $101.41 | $103.91 | $101.08 | 14735800.0 | +2.17% |
| May 30, 2024 | $101.14 | $102.07 | $100.97 | $101.70 | $98.93 | 7300600.0 | +0.81% |
| May 29, 2024 | $101.76 | $102.08 | $100.77 | $100.88 | $98.13 | 7376300.0 | -1.52% |
| May 28, 2024 | $101.36 | $102.86 | $100.95 | $102.44 | $99.65 | 7813100.0 | +0.67% |
| May 24, 2024 | $100.85 | $102.09 | $100.69 | $101.76 | $98.98 | 6451600.0 | +1.09% |
| May 23, 2024 | $102.98 | $103.01 | $100.27 | $100.66 | $97.91 | 10504000.0 | -2.29% |
| May 22, 2024 | $102.98 | $103.83 | $102.75 | $103.02 | $100.21 | 7190300.0 | +0.01% |
| May 21, 2024 | $102.99 | $103.70 | $102.72 | $103.01 | $100.20 | 7333300.0 | +0.11% |
| May 20, 2024 | $103.33 | $103.67 | $102.52 | $102.90 | $100.09 | 7667400.0 | -0.34% |
| May 17, 2024 | $103.63 | $103.82 | $103.04 | $103.25 | $100.43 | 7356000.0 | -0.12% |
| May 16, 2024 | $103.04 | $104.03 | $102.84 | $103.37 | $100.55 | 9476700.0 | +0.58% |
| May 15, 2024 | $105.62 | $105.88 | $101.39 | $102.77 | $99.97 | 20745600.0 | -2.45% |
| May 14, 2024 | $105.30 | $105.99 | $104.95 | $105.35 | $102.48 | 11278400.0 | -0.45% |
| May 13, 2024 | $105.59 | $106.64 | $105.59 | $105.83 | $102.94 | 9666400.0 | +0.04% |
| May 10, 2024 | $106.92 | $107.02 | $105.42 | $105.79 | $102.90 | 15884600.0 | -0.01% |
| May 9, 2024 | $104.62 | $106.13 | $104.39 | $105.80 | $102.91 | 15096000.0 | +0.34% |
| May 8, 2024 | $104.90 | $106.48 | $104.44 | $105.44 | $102.56 | 15238100.0 | +0.05% |
| May 7, 2024 | $107.25 | $107.88 | $104.21 | $105.39 | $102.52 | 55084600.0 | -9.51% |
| May 6, 2024 | $114.80 | $116.94 | $114.15 | $116.47 | $113.29 | 16303200.0 | +2.47% |
| May 3, 2024 | $113.54 | $114.11 | $112.80 | $113.66 | $110.56 | 7411100.0 | +0.92% |
| May 2, 2024 | $111.43 | $112.87 | $110.56 | $112.62 | $109.55 | 6799800.0 | +1.94% |
| May 1, 2024 | $111.29 | $111.99 | $110.21 | $110.48 | $107.47 | 6338400.0 | -0.56% |
| Apr 30, 2024 | $112.00 | $112.04 | $110.80 | $111.10 | $108.07 | 8156600.0 | -0.87% |
| Apr 29, 2024 | $113.04 | $113.88 | $110.34 | $112.08 | $109.02 | 7151200.0 | -0.58% |
| Apr 26, 2024 | $111.85 | $113.02 | $111.32 | $112.73 | $109.66 | 6304800.0 | -0.04% |
| Apr 25, 2024 | $111.22 | $112.89 | $110.39 | $112.77 | $109.69 | 8045900.0 | -1.01% |
| Apr 24, 2024 | $113.14 | $114.18 | $113.14 | $113.92 | $110.81 | 6157200.0 | +0.18% |
| Apr 23, 2024 | $112.83 | $114.24 | $112.80 | $113.71 | $110.61 | 6839300.0 | +1.54% |
| Apr 22, 2024 | $113.10 | $113.64 | $111.75 | $111.99 | $108.94 | 6901700.0 | -0.55% |
| Apr 19, 2024 | $111.72 | $112.72 | $111.08 | $112.61 | $109.54 | 9436000.0 | +0.16% |
| Apr 18, 2024 | $113.18 | $114.25 | $112.19 | $112.43 | $109.36 | 8235600.0 | -0.45% |
| Apr 17, 2024 | $114.00 | $114.21 | $112.89 | $112.94 | $109.86 | 7379000.0 | -0.83% |
| Apr 16, 2024 | $112.82 | $114.50 | $112.52 | $113.88 | $110.77 | 9291400.0 | +0.82% |
| Apr 15, 2024 | $114.88 | $115.55 | $112.77 | $112.95 | $109.87 | 9637100.0 | -0.93% |
| Apr 12, 2024 | $116.39 | $116.70 | $113.73 | $114.01 | $110.90 | 12155200.0 | -2.68% |
| Apr 11, 2024 | $117.59 | $118.28 | $116.37 | $117.15 | $113.95 | 6559400.0 | -0.03% |
| Apr 10, 2024 | $116.60 | $117.56 | $116.37 | $117.19 | $113.99 | 6746300.0 | -0.66% |
| Apr 9, 2024 | $117.38 | $118.51 | $116.89 | $117.97 | $114.75 | 7451100.0 | +0.53% |
| Apr 8, 2024 | $118.02 | $118.52 | $116.82 | $117.35 | $114.15 | 6266000.0 | -0.87% |
| Apr 5, 2024 | $116.60 | $118.86 | $116.30 | $118.38 | $115.15 | 9653900.0 | +1.10% |
| Apr 4, 2024 | $119.22 | $120.19 | $116.96 | $117.09 | $113.90 | 13815400.0 | -1.59% |
| Apr 3, 2024 | $122.27 | $123.69 | $118.38 | $118.98 | $115.73 | 22480400.0 | -3.13% |
| Apr 2, 2024 | $120.22 | $123.53 | $120.16 | $122.82 | $119.47 | 15517100.0 | +1.06% |
| Apr 1, 2024 | $122.06 | $122.40 | $120.78 | $121.53 | $118.22 | 8419700.0 | -0.68% |
| Mar 28, 2024 | $121.25 | $123.74 | $121.20 | $122.36 | $119.02 | 15367400.0 | +1.14% |
| Mar 27, 2024 | $120.96 | $122.03 | $120.02 | $120.98 | $117.68 | 10782800.0 | +0.88% |
| Mar 26, 2024 | $119.63 | $120.40 | $118.19 | $119.93 | $116.66 | 11870000.0 | +0.48% |
| Mar 25, 2024 | $116.97 | $119.41 | $116.87 | $119.36 | $116.10 | 12103600.0 | +3.01% |
| Mar 22, 2024 | $116.92 | $117.66 | $115.84 | $115.87 | $112.71 | 7144800.0 | -0.71% |
| Mar 21, 2024 | $116.99 | $117.36 | $115.86 | $116.70 | $113.52 | 10353500.0 | +0.21% |
| Mar 20, 2024 | $114.61 | $116.51 | $114.36 | $116.46 | $113.28 | 11699600.0 | +1.70% |
| Mar 19, 2024 | $113.41 | $115.17 | $113.24 | $114.51 | $111.39 | 10999700.0 | +0.58% |
| Mar 18, 2024 | $112.29 | $114.43 | $112.29 | $113.85 | $110.74 | 11820800.0 | +1.70% |
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 →