Walt Disney Co Historical Prices

DIS, 250 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
Mar 14, 1969	$0.37	$0.38	$0.37	$0.37	$0.24	506031.0	-0.35%
Mar 13, 1969	$0.38	$0.38	$0.37	$0.37	$0.24	544957.0	-2.84%
Mar 12, 1969	$0.38	$0.38	$0.38	$0.38	$0.25	38925.0	-0.52%
Mar 11, 1969	$0.39	$0.39	$0.38	$0.39	$0.25	214090.0	-0.16%
Mar 10, 1969	$0.39	$0.39	$0.39	$0.39	$0.25	447643.0	-0.34%
Mar 7, 1969	$0.39	$0.39	$0.39	$0.39	$0.25	389255.0	0.00%
Mar 6, 1969	$0.39	$0.39	$0.39	$0.39	$0.25	253016.0	+0.49%
Mar 5, 1969	$0.39	$0.39	$0.38	$0.39	$0.25	330867.0	0.00%
Mar 4, 1969	$0.38	$0.39	$0.38	$0.39	$0.25	1031526.0	+1.37%
Mar 3, 1969	$0.38	$0.38	$0.38	$0.38	$0.24	369792.0	-1.17%
Feb 28, 1969	$0.39	$0.39	$0.38	$0.38	$0.25	875824.0	-0.18%
Feb 27, 1969	$0.39	$0.39	$0.39	$0.39	$0.25	525494.0	0.00%
Feb 26, 1969	$0.38	$0.39	$0.38	$0.39	$0.25	447643.0	+1.18%
Feb 25, 1969	$0.38	$0.39	$0.38	$0.38	$0.24	350329.0	+0.87%
Feb 24, 1969	$0.39	$0.39	$0.38	$0.38	$0.24	681196.0	-3.30%
Feb 20, 1969	$0.40	$0.40	$0.39	$0.39	$0.25	369792.0	-1.61%
Feb 19, 1969	$0.40	$0.40	$0.40	$0.40	$0.26	214090.0	-1.90%
Feb 18, 1969	$0.42	$0.42	$0.40	$0.40	$0.26	506031.0	-2.79%
Feb 17, 1969	$0.42	$0.42	$0.42	$0.42	$0.27	97314.0	0.00%
Feb 14, 1969	$0.42	$0.42	$0.41	$0.42	$0.27	467106.0	0.00%
Feb 13, 1969	$0.42	$0.42	$0.41	$0.42	$0.27	272478.0	-1.82%
Feb 12, 1969	$0.43	$0.43	$0.42	$0.42	$0.27	253016.0	-0.89%
Feb 11, 1969	$0.43	$0.43	$0.43	$0.43	$0.28	369792.0	-0.30%
Feb 7, 1969	$0.43	$0.43	$0.43	$0.43	$0.28	136239.0	+0.30%
Feb 6, 1969	$0.43	$0.43	$0.43	$0.43	$0.28	97314.0	-0.60%
Feb 5, 1969	$0.43	$0.43	$0.43	$0.43	$0.28	272478.0	+0.30%
Feb 4, 1969	$0.43	$0.43	$0.43	$0.43	$0.28	116776.0	-0.60%
Feb 3, 1969	$0.43	$0.43	$0.43	$0.43	$0.28	253016.0	+0.30%
Jan 31, 1969	$0.43	$0.43	$0.43	$0.43	$0.28	408718.0	+0.89%
Jan 30, 1969	$0.43	$0.43	$0.43	$0.43	$0.27	272478.0	-2.04%
Jan 29, 1969	$0.44	$0.45	$0.43	$0.44	$0.28	1946275.0	-0.59%
Jan 28, 1969	$0.42	$0.44	$0.42	$0.44	$0.28	1148302.0	+3.33%
Jan 27, 1969	$0.43	$0.43	$0.42	$0.42	$0.27	1654334.0	-2.64%
Jan 24, 1969	$0.43	$0.44	$0.43	$0.44	$0.28	661733.0	+0.28%
Jan 23, 1969	$0.41	$0.43	$0.41	$0.43	$0.28	2899949.0	+7.32%
Jan 22, 1969	$0.41	$0.41	$0.40	$0.40	$0.26	233553.0	-1.41%
Jan 21, 1969	$0.41	$0.41	$0.41	$0.41	$0.26	291941.0	+0.79%
Jan 20, 1969	$0.41	$0.41	$0.41	$0.41	$0.26	564420.0	-0.63%
Jan 17, 1969	$0.41	$0.41	$0.41	$0.41	$0.26	759047.0	0.00%
Jan 16, 1969	$0.41	$0.41	$0.41	$0.41	$0.26	895286.0	+0.32%
Jan 15, 1969	$0.40	$0.41	$0.40	$0.41	$0.26	428180.0	+2.59%
Jan 14, 1969	$0.40	$0.40	$0.40	$0.40	$0.26	681196.0	+0.66%
Jan 13, 1969	$0.40	$0.41	$0.40	$0.40	$0.25	311404.0	-2.22%
Jan 10, 1969	$0.41	$0.41	$0.40	$0.40	$0.26	1031526.0	-0.95%
Jan 9, 1969	$0.41	$0.41	$0.41	$0.41	$0.26	311404.0	+0.64%
Jan 8, 1969	$0.40	$0.41	$0.40	$0.41	$0.26	1012063.0	+2.27%
Jan 7, 1969	$0.41	$0.41	$0.39	$0.40	$0.26	1693259.0	-3.43%
Jan 6, 1969	$0.43	$0.43	$0.41	$0.41	$0.26	544957.0	-3.63%
Jan 3, 1969	$0.43	$0.43	$0.43	$0.43	$0.27	58388.0	0.00%
Jan 2, 1969	$0.43	$0.43	$0.43	$0.43	$0.27	253016.0	—

Page 3 of 3

← Newer

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 →