Walt Disney Company (The) Common Stock Historical Stock Prices

DIS 
$94.38
*  
1.34
1.4%
Get DIS Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading DIS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DIS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAR-2016 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 94.91 95.23 94 94.38 9,484,670
06/27/2016 94.91 95.23 94 94.38 9,474,006
06/24/2016 96.01 97.28 95.14 95.72 15,059,860
06/23/2016 99.44 99.62 98.61 99.02 5,817,100
06/22/2016 99.08 99.62 98.7 98.79 4,944,986
06/21/2016 99.73 99.79 98.77 98.82 5,183,684
06/20/2016 100.08 100.96 99.5 99.57 8,263,302
06/17/2016 98.41 99.1401 98.27 99 8,890,310
06/16/2016 97.8 98.63 96.86 98.38 7,127,859
06/15/2016 98.19 99 98.19 98.27 6,647,528
06/14/2016 97.2 98.55 97.175 98.4 5,992,461
06/13/2016 96.75 98.98 96.7 97.57 8,760,592
06/10/2016 97.15 97.71 96.78 97.34 7,193,229
06/09/2016 97.82 97.926 97.1 97.84 5,360,102
06/08/2016 98.49 98.8202 97.7 98.04 5,437,189
06/07/2016 99 99.04 98.32 98.35 5,604,608
06/06/2016 98.96 99.12 98.465 98.78 4,979,678
06/03/2016 98.66 98.92 97.73 98.75 6,849,508
06/02/2016 98.07 98.72 97.87 98.72 4,823,773
06/01/2016 98.67 98.99 97.73 98.52 7,232,282
05/31/2016 99.85 99.89 98.57 99.22 10,365,090
05/27/2016 99.81 100.53 99.81 100.29 4,585,833
05/26/2016 99.89 100.49 99.57 99.81 3,851,124
05/25/2016 99.92 100.8 99.81 99.86 5,667,263
05/24/2016 99.45 100.04 99.38 99.51 5,246,942
05/23/2016 99.6 100.33 99.12 99.18 5,573,087
05/20/2016 99 99.93 98.77 99.78 7,290,204
05/19/2016 98.58 98.61 97.51 98.41 7,062,599
05/18/2016 99.59 99.77 98.36 99 9,316,166
05/17/2016 100.79 101.29 99.55 99.94 8,685,204
05/16/2016 100.41 100.67 99.37 100.36 9,107,677
05/13/2016 101.71 102.04 100.36 100.52 9,554,003
05/12/2016 102.5 102.85 101.125 101.71 11,229,490
05/11/2016 101.46 102.5 100.62 102.29 27,032,840
05/10/2016 105.53 106.75 105.45 106.6 14,713,520
05/09/2016 106.01 106.68 104.97 105.34 8,100,104
05/06/2016 104.51 105.74 104.39 105.54 7,391,012
05/05/2016 103.98 105.125 103.45 104.93 6,454,809
05/04/2016 103.31 104.48 103.2 103.67 6,439,468
05/03/2016 103.88 103.99 103.19 103.78 6,241,276
05/02/2016 103.3 104.57 102.8 104.36 5,285,426
04/29/2016 103.95 104.21 102.4 103.26 6,983,207
04/28/2016 104.54 105.49 103.8 104.03 5,656,892
04/27/2016 105.19 105.6 104.76 105.28 5,994,209
04/26/2016 104.58 105.57 104.18 104.89 6,445,686
04/25/2016 103.5 104.62 103.35 104.57 6,115,969
04/22/2016 103.06 103.99 102.93 103.77 5,706,795
04/21/2016 103.36 104.12 102.65 102.91 6,813,442
04/20/2016 103.02 103.48 101.96 103.27 7,692,571
04/19/2016 102 103.64 101.925 102.64 10,615,320
04/18/2016 99.6 101.95 99.5 101.48 10,654,450
04/15/2016 98.5 98.8899 98.18 98.59 6,130,833
04/14/2016 99.79 99.866 98.26 98.63 6,650,520
04/13/2016 98.03 99.81 97.96 99.48 7,954,403
04/12/2016 96.28 97.53 96.07 97.35 6,266,026
04/11/2016 96.93 97.6399 96.195 96.27 5,901,375
04/08/2016 96.63 96.84 95.8 96.42 6,972,502
04/07/2016 97.11 97.42 95.92 96.16 7,523,356
04/06/2016 96.96 97.63 96.83 97.48 6,936,177
04/05/2016 96.85 97.61 96.15 97 10,817,730
04/04/2016 99.3 99.44 98.58 98.68 5,260,365
04/01/2016 98.8 99.3399 98.58 99.07 5,876,400
03/31/2016 99.01 100.37 99.01 99.31 7,038,395
03/30/2016 98.9 99.09 98.345 98.91 5,649,875
03/29/2016 98 98.37 97.362 98.16 5,154,081
03/28/2016 97.5 98.46 97.45 98.09 5,308,923
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?