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 |
|---|---|---|---|---|---|---|---|
| Mar 18, 2003 | $16.78 | $16.95 | $16.19 | $16.36 | $12.81 | 8201723.0 | -2.50% |
| Mar 17, 2003 | $15.97 | $16.87 | $15.81 | $16.78 | $13.15 | 9675520.0 | +3.58% |
| Mar 14, 2003 | $16.06 | $16.30 | $15.83 | $16.20 | $12.69 | 8423315.0 | +1.38% |
| Mar 13, 2003 | $15.19 | $16.13 | $15.11 | $15.98 | $12.52 | 9527927.0 | +6.68% |
| Mar 12, 2003 | $14.81 | $15.03 | $14.64 | $14.98 | $11.73 | 6848251.0 | +1.08% |
| Mar 11, 2003 | $15.11 | $15.21 | $14.71 | $14.82 | $11.61 | 7511303.0 | -1.07% |
| Mar 10, 2003 | $15.29 | $15.37 | $14.90 | $14.98 | $11.73 | 6010441.0 | -3.42% |
| Mar 7, 2003 | $15.20 | $15.54 | $15.09 | $15.51 | $12.15 | 9773137.0 | +0.39% |
| Mar 6, 2003 | $15.58 | $15.68 | $15.30 | $15.45 | $12.10 | 7593208.0 | -1.72% |
| Mar 5, 2003 | $15.59 | $15.86 | $15.49 | $15.72 | $12.32 | 10247035.0 | -0.69% |
| Mar 4, 2003 | $16.57 | $16.57 | $15.78 | $15.83 | $12.40 | 10950127.0 | -4.47% |
| Mar 3, 2003 | $16.87 | $16.96 | $16.47 | $16.57 | $12.98 | 5823112.0 | -1.54% |
| Feb 28, 2003 | $16.52 | $16.87 | $16.41 | $16.83 | $13.19 | 11207907.0 | +3.38% |
| Feb 27, 2003 | $16.47 | $16.70 | $16.14 | $16.28 | $12.75 | 8509985.0 | -0.97% |
| Feb 26, 2003 | $16.38 | $16.58 | $16.22 | $16.44 | $12.88 | 5610238.0 | -0.54% |
| Feb 25, 2003 | $16.08 | $16.61 | $15.76 | $16.53 | $12.95 | 7551951.0 | +0.85% |
| Feb 24, 2003 | $16.65 | $16.71 | $16.33 | $16.39 | $12.84 | 5079067.0 | -2.38% |
| Feb 21, 2003 | $16.76 | $17.07 | $16.31 | $16.79 | $13.15 | 6575063.0 | +1.02% |
| Feb 20, 2003 | $16.54 | $16.79 | $16.43 | $16.62 | $13.02 | 4930664.0 | 0.00% |
| Feb 19, 2003 | $17.02 | $17.02 | $16.41 | $16.62 | $13.02 | 4336036.0 | -2.64% |
| Feb 18, 2003 | $16.62 | $17.07 | $16.54 | $17.07 | $13.37 | 5771921.0 | +3.45% |
| Feb 14, 2003 | $15.73 | $16.50 | $15.72 | $16.50 | $12.93 | 5402838.0 | +3.71% |
| Feb 13, 2003 | $15.93 | $16.09 | $15.67 | $15.91 | $12.47 | 7127116.0 | -1.06% |
| Feb 12, 2003 | $16.05 | $16.26 | $15.72 | $16.08 | $12.60 | 6505018.0 | -1.11% |
| Feb 11, 2003 | $16.28 | $16.57 | $16.06 | $16.26 | $12.74 | 6270046.0 | +0.12% |
| Feb 10, 2003 | $16.11 | $16.32 | $15.86 | $16.24 | $12.72 | 6213279.0 | +0.68% |
| Feb 7, 2003 | $16.47 | $16.75 | $16.06 | $16.13 | $12.64 | 6867511.0 | -3.82% |
| Feb 6, 2003 | $16.67 | $16.87 | $16.38 | $16.77 | $13.14 | 5118905.0 | +0.60% |
| Feb 5, 2003 | $16.82 | $17.06 | $16.39 | $16.67 | $13.06 | 5880284.0 | 0.00% |
| Feb 4, 2003 | $16.90 | $16.96 | $16.51 | $16.67 | $13.06 | 5598479.0 | -3.14% |
| Feb 3, 2003 | $17.42 | $17.56 | $17.08 | $17.21 | $13.49 | 6312620.0 | -0.29% |
| Jan 31, 2003 | $16.57 | $17.44 | $16.53 | $17.26 | $13.53 | 12429498.0 | +7.01% |
| Jan 30, 2003 | $16.83 | $16.83 | $16.03 | $16.13 | $12.64 | 7051495.0 | -4.16% |
| Jan 29, 2003 | $16.63 | $17.10 | $16.13 | $16.83 | $13.19 | 6990167.0 | +1.26% |
| Jan 28, 2003 | $16.57 | $16.75 | $16.36 | $16.62 | $13.02 | 6468626.0 | +0.61% |
| Jan 27, 2003 | $16.67 | $16.76 | $16.26 | $16.52 | $12.95 | 8106031.0 | -2.07% |
| Jan 24, 2003 | $17.36 | $17.36 | $16.44 | $16.87 | $13.22 | 8227876.0 | -3.27% |
| Jan 23, 2003 | $17.09 | $17.56 | $16.93 | $17.44 | $13.66 | 4474709.0 | +2.05% |
| Jan 22, 2003 | $16.92 | $17.40 | $16.81 | $17.09 | $13.39 | 6217233.0 | +1.00% |
| Jan 21, 2003 | $17.76 | $17.85 | $16.89 | $16.92 | $13.26 | 6457172.0 | -3.64% |
| Jan 17, 2003 | $17.81 | $18.03 | $17.47 | $17.56 | $13.76 | 6718905.0 | -1.40% |
| Jan 16, 2003 | $17.95 | $18.19 | $17.66 | $17.81 | $13.95 | 6179017.0 | +0.34% |
| Jan 15, 2003 | $18.05 | $18.20 | $17.54 | $17.75 | $13.90 | 7518297.0 | -2.58% |
| Jan 14, 2003 | $17.90 | $18.26 | $17.87 | $18.22 | $14.28 | 5470147.0 | +0.94% |
| Jan 13, 2003 | $18.15 | $18.29 | $17.90 | $18.05 | $14.14 | 5743234.0 | +0.84% |
| Jan 10, 2003 | $17.84 | $18.21 | $17.71 | $17.90 | $14.03 | 6770096.0 | +0.34% |
| Jan 9, 2003 | $17.56 | $18.05 | $17.52 | $17.84 | $13.97 | 7355195.0 | +2.29% |
| Jan 8, 2003 | $17.82 | $17.82 | $17.33 | $17.44 | $13.66 | 6415408.0 | -2.08% |
| Jan 7, 2003 | $17.95 | $18.12 | $17.76 | $17.81 | $13.95 | 6151140.0 | -1.06% |
| Jan 6, 2003 | $17.23 | $18.04 | $17.21 | $18.00 | $14.11 | 7952661.0 | +5.08% |
| Jan 3, 2003 | $17.03 | $17.21 | $16.85 | $17.13 | $13.42 | 4636695.0 | +0.59% |
| Jan 2, 2003 | $16.57 | $17.15 | $16.36 | $17.03 | $13.34 | 10537050.0 | — |
Page 3 of 3
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 →