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 15, 2024 | $111.60 | $112.96 | $111.40 | $111.95 | $108.90 | 15364200.0 | -0.10% |
| Mar 14, 2024 | $111.74 | $112.35 | $109.51 | $112.06 | $109.00 | 10520500.0 | -0.39% |
| Mar 13, 2024 | $112.74 | $114.13 | $112.44 | $112.50 | $109.43 | 7267900.0 | +0.04% |
| Mar 12, 2024 | $112.52 | $112.95 | $111.64 | $112.46 | $109.39 | 8085000.0 | +0.13% |
| Mar 11, 2024 | $110.09 | $112.91 | $110.03 | $112.31 | $109.25 | 8794300.0 | +1.80% |
| Mar 8, 2024 | $110.18 | $111.31 | $109.34 | $110.32 | $107.31 | 10009200.0 | +0.13% |
| Mar 7, 2024 | $110.70 | $111.08 | $109.20 | $110.18 | $107.17 | 8609300.0 | +0.11% |
| Mar 6, 2024 | $113.08 | $113.30 | $109.25 | $110.06 | $107.06 | 14743900.0 | -2.49% |
| Mar 5, 2024 | $113.61 | $115.19 | $112.27 | $112.87 | $109.79 | 14929600.0 | -0.72% |
| Mar 4, 2024 | $112.67 | $114.13 | $111.80 | $113.69 | $110.59 | 11558900.0 | +1.55% |
| Mar 1, 2024 | $111.44 | $112.15 | $111.03 | $111.95 | $108.90 | 7242400.0 | +0.33% |
| Feb 29, 2024 | $111.14 | $112.75 | $110.97 | $111.58 | $108.54 | 11658300.0 | +0.70% |
| Feb 28, 2024 | $108.78 | $111.04 | $108.66 | $110.80 | $107.78 | 10773000.0 | +1.26% |
| Feb 27, 2024 | $107.78 | $109.58 | $107.78 | $109.42 | $106.44 | 7595000.0 | +1.62% |
| Feb 26, 2024 | $107.52 | $108.76 | $107.38 | $107.68 | $104.74 | 8694200.0 | -0.06% |
| Feb 23, 2024 | $107.57 | $108.00 | $105.83 | $107.74 | $104.80 | 11724000.0 | +0.09% |
| Feb 22, 2024 | $107.99 | $108.49 | $107.41 | $107.64 | $104.70 | 9266200.0 | -0.03% |
| Feb 21, 2024 | $108.48 | $109.22 | $107.24 | $107.67 | $104.73 | 10427500.0 | -1.62% |
| Feb 20, 2024 | $110.85 | $111.13 | $109.35 | $109.44 | $106.45 | 9770900.0 | -1.94% |
| Feb 16, 2024 | $112.02 | $112.56 | $111.16 | $111.60 | $108.56 | 8782200.0 | -0.76% |
| Feb 15, 2024 | $111.08 | $112.92 | $111.08 | $112.45 | $109.38 | 9961900.0 | +0.80% |
| Feb 14, 2024 | $110.58 | $111.68 | $109.67 | $111.56 | $108.52 | 11405500.0 | +1.00% |
| Feb 13, 2024 | $108.28 | $110.65 | $108.21 | $110.46 | $107.45 | 14594500.0 | +1.07% |
| Feb 12, 2024 | $107.88 | $111.06 | $107.83 | $109.29 | $106.31 | 13424000.0 | +0.83% |
| Feb 9, 2024 | $109.60 | $110.15 | $107.69 | $108.39 | $105.43 | 21509100.0 | -1.94% |
| Feb 8, 2024 | $107.08 | $112.77 | $106.80 | $110.54 | $107.52 | 60558400.0 | +11.50% |
| Feb 7, 2024 | $97.39 | $99.28 | $96.64 | $99.14 | $96.44 | 28886300.0 | -0.15% |
| Feb 6, 2024 | $96.92 | $99.32 | $96.79 | $99.29 | $96.58 | 16455500.0 | +2.73% |
| Feb 5, 2024 | $96.70 | $97.37 | $96.49 | $96.65 | $94.01 | 11679300.0 | -0.49% |
| Feb 2, 2024 | $96.28 | $97.41 | $95.82 | $97.13 | $94.48 | 9321300.0 | +0.07% |
| Feb 1, 2024 | $96.37 | $97.93 | $95.90 | $97.06 | $94.41 | 8484800.0 | +1.05% |
| Jan 31, 2024 | $96.42 | $97.57 | $95.81 | $96.05 | $93.43 | 9592300.0 | -0.92% |
| Jan 30, 2024 | $96.52 | $97.54 | $96.01 | $96.94 | $94.30 | 9139600.0 | -0.56% |
| Jan 29, 2024 | $95.42 | $97.50 | $95.00 | $97.49 | $94.83 | 13422200.0 | +2.23% |
| Jan 26, 2024 | $95.00 | $95.53 | $94.70 | $95.36 | $92.76 | 7812800.0 | +0.53% |
| Jan 25, 2024 | $93.92 | $94.94 | $93.75 | $94.86 | $92.27 | 8661600.0 | +1.45% |
| Jan 24, 2024 | $94.42 | $95.25 | $93.26 | $93.50 | $90.95 | 10454900.0 | -0.29% |
| Jan 23, 2024 | $95.43 | $95.89 | $93.18 | $93.77 | $91.21 | 11559400.0 | -1.38% |
| Jan 22, 2024 | $92.87 | $95.23 | $92.87 | $95.08 | $92.49 | 15119400.0 | +2.17% |
| Jan 19, 2024 | $92.32 | $93.58 | $91.63 | $93.06 | $90.52 | 19790100.0 | +0.92% |
| Jan 18, 2024 | $90.66 | $92.51 | $90.41 | $92.21 | $89.69 | 12203200.0 | +2.07% |
| Jan 17, 2024 | $92.58 | $93.76 | $90.10 | $90.34 | $87.88 | 15735200.0 | -2.91% |
| Jan 16, 2024 | $90.29 | $93.09 | $89.46 | $93.05 | $90.51 | 16780900.0 | +2.99% |
| Jan 12, 2024 | $89.65 | $90.83 | $89.65 | $90.35 | $87.89 | 11919400.0 | +1.01% |
| Jan 11, 2024 | $89.39 | $89.78 | $88.69 | $89.45 | $87.01 | 9642200.0 | +0.18% |
| Jan 10, 2024 | $89.82 | $89.82 | $88.88 | $89.29 | $86.85 | 15091600.0 | -0.42% |
| Jan 9, 2024 | $91.05 | $91.10 | $89.60 | $89.67 | $87.22 | 11255100.0 | -2.05% |
| Jan 8, 2024 | $91.55 | $91.94 | $91.00 | $91.55 | $89.05 | 11103700.0 | +0.72% |
| Jan 5, 2024 | $90.41 | $91.32 | $90.36 | $90.90 | $88.42 | 9092100.0 | +0.38% |
| Jan 4, 2024 | $91.94 | $91.94 | $90.00 | $90.56 | $88.09 | 12087400.0 | -1.19% |
| Jan 3, 2024 | $90.23 | $92.08 | $90.00 | $91.65 | $89.15 | 11929800.0 | +1.04% |
| Jan 2, 2024 | $90.10 | $91.48 | $89.73 | $90.71 | $88.24 | 10587600.0 | — |
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 →