Walt Disney Company (The) Historical Stock Prices

DIS 
$90.38
*  
0.54
0.6%
Get DIS Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading DIS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DIS After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  90.04  90.53  89.975  90.38 4,688,224
08/20/2014 89.92 90.05 89.67 89.84 3,870,824
08/19/2014 90.13 90.29 89.64 90.09 4,142,913
08/18/2014 89.66 90.365 89.58 89.97 4,972,968
08/15/2014 89.02 89.47 88.69 89.28 8,211,024
08/14/2014 88.03 88.91 87.81 88.61 8,210,968
08/13/2014 87.74 87.95 87.42 87.6 4,531,619
08/12/2014 87.15 87.62 86.78 87.21 4,510,011
08/11/2014 87.07 87.98 87.05 87.5 5,047,938
08/08/2014 85.65 86.89 85.62 86.85 6,371,315
08/07/2014 86.99 87.01 85.23 85.51 7,904,633
08/06/2014 86.18 87.62 86.17 86.59 9,787,958
08/05/2014 87.14 87.24 86.02 86.75 9,328,358
08/04/2014 86.17 87.52 86.01 87.24 8,248,261
08/01/2014 85.39 86.01 85.21 85.38 6,758,909
07/31/2014 86.59 86.95 85.69 85.88 6,338,531
07/30/2014 86.62 87.27 86.091 87.21 7,294,176
07/29/2014 87.29 87.3 86.16 86.2 5,478,699
07/28/2014 86.43 87.215 85.81 87.15 4,545,223
07/25/2014 86.3 86.7 86.05 86.23 4,659,653
07/24/2014 86.5 86.962 86.31 86.8 4,167,724
07/23/2014 86.31 86.53 85.76 86.04 3,592,781
07/22/2014 86.37 86.56 85.51 86.21 4,978,808
07/21/2014 85.81 86 85.5 85.74 4,799,743
07/18/2014 85.44 85.98 85.1703 85.81 4,719,060
07/17/2014 85.33 86.19 84.87 85.03 6,885,355
07/16/2014 86.69 87.63 85.12 85.35 10,666,160
07/15/2014 86.58 86.65 85.5396 86.15 7,001,168
07/14/2014 87.46 87.49 86.66 86.76 4,012,313
07/11/2014 87 87.36 86.37 86.89 5,016,039
07/10/2014 86.53 87.61 86.19 86.86 7,249,623
07/09/2014 86 87.285 85.85 87.22 6,310,970
07/08/2014 86.19 86.32 85.68 85.86 4,733,637
07/07/2014 86.61 86.82 86.32 86.59 4,897,835
07/03/2014 86.7 86.98 86.5 86.84 3,210,405
07/02/2014 86.58 86.705 86.2 86.44 4,439,608
07/01/2014 85.81 86.8693 85.76 86.47 5,598,127
06/30/2014 85.44 86.07 85.07 85.74 6,991,398
06/27/2014 84.13 85.39 84.13 85.3 17,932,200
06/26/2014 84.68 84.68 83.77 84.45 6,419,231
06/25/2014 82.67 84.32 82.48 83.9 7,899,201
06/24/2014 82.68 83.57 82.49 82.68 5,057,129
06/23/2014 82.85 82.93 82.32 82.76 3,946,341
06/20/2014 84.07 84.08 82.79 82.82 11,073,250
06/19/2014 83.65 83.92 83.25 83.77 4,326,909
06/18/2014 83.18 83.745 82.805 83.58 4,536,281
06/17/2014 82.98 83.46 82.6123 83.16 4,535,912
06/16/2014 82.64 83.44 82.56 83.3 5,168,881
06/13/2014 82.75 82.985 81.8 82.8 4,710,757
06/12/2014 84.03 84.2 82.6 82.8 7,231,278
06/11/2014 84.6 84.81 84.17 84.31 4,300,940
06/10/2014 85.4 85.4 84.7 84.75 4,622,139
06/09/2014 84.6 85.86 84.53 85.48 5,667,639
06/06/2014 84.91 84.99 84.265 84.61 5,302,807
06/05/2014 84.37 84.95 83.9 84.78 5,955,947
06/04/2014 83.85 84.395 83.31 84.24 5,799,975
06/03/2014 84.07 84.2333 83.72 83.88 4,541,428
06/02/2014 84.27 84.42 84.01 84.27 3,933,819
05/30/2014 83.81 84.39 83.62 84.01 6,352,415
05/29/2014 83.92 84.09 83.43 84.03 6,521,787
05/28/2014 83.8 83.9 83.25 83.6 4,652,029
05/27/2014 83.56 83.98 83.32 83.74 5,197,682
05/23/2014 82.19 83.3624 82.19 83.32 4,580,277
05/22/2014 82.19 82.79 82.04 82.35 4,651,695
05/21/2014 81.42 82.34 81.42 82.19 4,736,353
05/20/2014 80.94 81.76 80.52 81.09 6,023,201
05/19/2014 80.43 81.38 80.14 81.05 4,896,933
05/16/2014 80.17 80.42 79.34 80.39 5,823,502
05/15/2014 80.64 80.8299 79.21 80.15 7,687,682
05/14/2014 81.77 82.18 80.63 80.92 6,181,778
05/13/2014 82.43 82.7512 81.75 82.08 5,274,105
05/12/2014 82.08 82.94 82.08 82.42 5,704,379
05/09/2014 81.27 82.02 80.9 81.95 5,375,871
05/08/2014 80.21 82.27 80.07 81.6 9,257,468
05/07/2014 81.65 82.44 80.12 80.29 11,896,090
05/06/2014 81.59 81.63 80.8 81.03 10,664,260
05/05/2014 80.42 81.31 79.8 81.22 5,663,960
05/02/2014 79.62 80.55 79.62 80.31 7,599,348
05/01/2014 79.35 79.8699 79.2599 79.56 6,486,820
04/30/2014 78.5 79.53 78.1804 79.34 6,381,984
04/29/2014 78.35 78.68 77.74 78.64 4,608,644
04/28/2014 78.76 79.06 76.88 77.78 7,517,901
04/25/2014 79.46 79.46 78.16 78.23 6,193,282
04/24/2014 79.74 80.06 79.11 79.59 4,632,682
04/23/2014 79.53 79.95 78.97 79.52 4,148,626
04/22/2014 79.22 79.89 79.21 79.45 5,875,008
04/21/2014 79.96 79.98 78.69 79.11 7,080,262
04/17/2014 78.7 80.22 78.6 79.99 7,627,723
04/16/2014 78.38 78.98 78.1901 78.95 5,954,797
04/15/2014 77.89 78.209 76.31 77.66 6,398,091
04/14/2014 77.7 77.83 76.85 77.62 5,964,608
04/11/2014 77.51 77.95 76.81 77.01 9,204,142
04/10/2014 80.92 80.92 77.48 77.51 10,149,530
04/09/2014 79.97 80.53 79.26 80.47 7,004,815
04/08/2014 79.27 79.65 78.12 79.57 7,085,061
04/07/2014 80.42 80.8 78.56 79.13 9,000,581
04/04/2014 82.32 82.85 80.4 80.43 8,894,429
04/03/2014 81.92 82.24 81.14 81.69 4,901,303
04/02/2014 81.72 81.97 81.3 81.67 6,072,890
04/01/2014 80.39 81.61 80.39 81.57 6,554,979
03/31/2014 79.7 80.39 79.66 80.07 6,848,827
03/28/2014 78.73 79.46 78.31 78.99 5,280,432
03/27/2014 78.295 78.615 77.28 78.48 9,177,250
03/26/2014 79.93 80.24 78.61 78.62 6,750,768
03/25/2014 80.24 80.34 78.6 79.55 6,692,369
03/24/2014 80.71 80.93 79.38 79.49 7,642,925
03/21/2014 81.96 82.05 80.05 80.35 7,840,937
03/20/2014 80.59 81.02 79.76 80.81 5,968,217
03/19/2014 82.25 82.3 80.04 80.52 6,402,375
03/18/2014 81.53 82.25 81.2785 81.99 5,394,913
03/17/2014 80.5 81.6 80.31 81.39 7,280,712
03/14/2014 79.85 80.41 79.57 80.07 7,725,201
03/13/2014 81.75 81.98 79.66 79.93 8,567,029
03/12/2014 80.59 81.39 80.05 81.38 6,378,339
03/11/2014 82.19 82.33 80.72 81.05 7,171,584
03/10/2014 82.18 82.425 81.695 81.97 5,209,742
03/07/2014 83.6 83.65 82.015 82.21 7,478,129
03/06/2014 82.86 83.42 82.84 83.34 5,774,411
03/05/2014 82.22 83.21 82.02 82.68 7,709,720
03/04/2014 80.6 82.17 80.54 81.71 8,021,350
03/03/2014 80.3 80.65 78.845 79.46 8,449,395
02/28/2014 80.84 81.59 80.17 80.81 7,030,687
02/27/2014 80 80.5949 79.86 80.48 4,919,817
02/26/2014 80.63 80.95 79.59 80.08 5,775,568
02/25/2014 80.72 81.35 80.04 80.21 6,064,266
02/24/2014 80.5 81.59 80.4601 80.73 6,635,165
02/21/2014 79.07 80.45 78.8 80.13 8,252,268
02/20/2014 79.21 79.65 78.84 79.19 5,748,700
02/19/2014 79.5 79.78 78.8 78.87 7,024,022
02/18/2014 79.5 80 79.43 79.58 6,136,506
02/14/2014 77.88 79.47 77.77 79.23 7,001,735
02/13/2014 77.52 78.24 77.2 77.9 5,955,435
02/12/2014 77.66 78.01 77.64 77.91 6,329,539
02/11/2014 77.15 77.92 77.11 77.79 8,186,195
02/10/2014 75.67 77.305 75.57 77.06 8,781,618
02/07/2014 75.08 75.7 74.61 75.67 11,525,380
02/06/2014 75.61 76.73 74.78 75.56 19,821,930
02/05/2014 72.05 72.05 70.37 71.76 11,573,320
02/04/2014 70.94 71.25 69.88 71.05 11,278,790
02/03/2014 72.66 72.73 69.85 69.99 11,964,840
01/31/2014 72.2 73.32 71.8 72.61 7,748,528
01/30/2014 72.09 73.625 72 73.22 7,550,500
01/29/2014 71.97 72.24 71.12 71.33 8,604,616
01/28/2014 72.26 73 72.24 72.88 5,508,438
01/27/2014 72.47 72.91 71.715 72.25 7,415,086
01/24/2014 74.1 74.23 72.72 72.72 7,337,759
01/23/2014 74.53 74.95 74.15 74.79 6,280,851
01/22/2014 74.08 75.43 74.05 75.31 6,795,108
01/21/2014 73.99 74.88 73.3 74.2 7,507,126
01/17/2014 74.43 74.63 73.68 73.98 6,624,811
01/16/2014 74.39 74.4 73.72 74.21 5,597,443
01/15/2014 74.3 75.1 74.25 74.28 7,283,898
01/14/2014 73.71 74.58 73.29 74.45 5,996,523
01/13/2014 74.9 75.13 73.045 73.27 8,232,759
01/10/2014 75.08 75.51 74.56 75.39 6,219,035
01/09/2014 75.46 75.46 74.32 74.9 8,052,872
01/08/2014 76.13 76.28 74.81 75.22 10,885,890
01/07/2014 76.12 76.7 75.9 76.34 4,494,883
01/06/2014 76.53 76.84 75.49 75.82 6,816,193
01/03/2014 76.3 76.697 76.01 76.11 4,060,736
01/02/2014 76.04 76.5 75.9 76.27 5,200,881
12/31/2013 76.28 76.5 75.81 76.4 4,692,328
12/30/2013 74.99 76.54 74.89 76.23 8,537,701
12/27/2013 74.65 74.78 73.93 74.35 3,844,758
12/26/2013 73.95 74.69 73.91 74.62 4,620,084
12/24/2013 73.25 73.86 73.25 73.85 2,883,582
12/23/2013 72.89 73.335 72.66 73.28 5,621,887
12/20/2013 73.1 73.56 72.34 72.4 12,942,090
12/19/2013 72.14 73.08 72.1 72.97 6,768,107
12/18/2013 70.96 72.2 70.14 72.2 7,970,703
12/17/2013 70.69 70.905 69.835 70.66 6,829,065
12/16/2013 69.91 70.85 69.91 70.51 6,246,584
12/13/2013 69.9 70.131 69.28 69.62 5,784,255
12/12/2013 69.28 70.02 68.8 69.63 8,755,205
12/11/2013 71.73 72.13 70.43 70.52 9,517,775
12/10/2013 70.91 71.645 70.9 71.57 7,088,898
12/09/2013 71.36 71.48 70.92 71.11 6,477,112
12/06/2013 70.97 71.49 70.77 71.46 5,542,037
12/05/2013 70.29 70.675 70.08 70.23 5,587,000
12/04/2013 69.42 70.48 69.32 69.97 4,883,789
12/03/2013 70.22 70.41 69.38 69.9 8,288,986
12/02/2013 70.79 71.31 70.76 70.91 6,774,488
11/29/2013 71.04 71.27 70.39 70.54 4,800,980
11/27/2013 71.21 71.25 70.46 70.77 5,437,028
11/26/2013 69.92 71.69 69.9 71.18 8,850,028
11/25/2013 70.54 70.58 69.6 69.74 5,830,296
11/22/2013 69.95 70.33 69.8 70.2 4,667,518
11/21/2013 69.46 70.005 69.27 69.94 4,498,330
11/20/2013 69.12 69.9175 69.08 69.23 4,726,785
11/19/2013 69.49 69.72 69.04 69.12 4,795,218
11/18/2013 70.06 70.09 69.33 69.5 4,904,444
11/15/2013 69.77 70.17 69.55 70 6,184,397
11/14/2013 69.14 70.15 69 70.02 7,246,568
11/13/2013 67.43 68.99 67.303 68.97 5,681,029
11/12/2013 68.33 68.45 67.4237 67.77 6,568,125
11/11/2013 68.48 68.74 68.19 68.34 4,954,016
11/08/2013 66.87 69.41 66.72 68.58 16,182,770
11/07/2013 69.34 69.34 67.09 67.15 10,453,110
11/06/2013 69.18 69.62 68.62 69 6,508,970
11/05/2013 68.77 69.055 68.06 68.85 5,140,640
11/04/2013 69.41 69.55 68.41 68.81 4,790,193
11/01/2013 68.71 69.18 68.5 69.01 5,008,592
10/31/2013 68.47 69.3 68.35 68.59 5,706,091
10/30/2013 69.22 69.3 67.93 68.47 5,816,116
10/29/2013 69.12 69.39 68.775 68.92 4,450,203
10/28/2013 69.35 69.48 68.92 69 4,455,996
10/25/2013 69.32 69.87 68.97 69.26 6,613,125
10/24/2013 68.18 69.19 68.02 69.05 6,035,009
10/23/2013 68.81 69.2 68.02 68.12 5,864,454
10/22/2013 67.94 69.126 67.75 69 7,846,811
10/21/2013 67.27 67.63 67.16 67.61 4,845,765
10/18/2013 66.5 67.27 65.9899 67.15 7,587,047
10/17/2013 66.19 66.59 65.98 66.42 6,952,107
10/16/2013 66.64 66.86 66.13 66.35 7,724,755
10/15/2013 66.73 66.94 65.93 66.44 5,943,056
10/14/2013 65.88 66.98 65.78 66.83 6,461,548
10/11/2013 65.66 66.59 65.5 66.21 6,727,523
10/10/2013 64.48 65.67 64.29 65.58 7,676,613
10/09/2013 64.02 64.18 63.1 63.59 8,689,741
10/08/2013 64.52 64.77 63.97 64 8,636,252
10/07/2013 64.81 65.31 64.57 64.59 5,840,877
10/04/2013 64.02 65.43 63.97 65.3 6,546,049
10/03/2013 64.72 64.93 63.83 64.02 7,264,104
10/02/2013 64.45 65.345 64.4 64.88 7,218,755
10/01/2013 64.37 65.245 64.36 64.83 4,881,181
09/30/2013 64.73 64.95 64.39 64.49 7,463,188
09/27/2013 64.97 65.435 64.69 65.19 5,586,022
09/26/2013 64.36 65.29 64.25 65.24 6,971,153
09/25/2013 64.42 64.93 64.2 64.45 7,281,428
09/24/2013 64.94 65.16 64.285 64.32 8,148,392
09/23/2013 65.04 65.48 64.68 64.75 8,286,597
09/20/2013 65.61 65.84 64.91 65.01 29,005,150
09/19/2013 66.39 66.5 65.4 65.72 11,808,580
09/18/2013 66.67 67.37 66.21 67.11 9,865,637
09/17/2013 66.83 67.2 66.72 66.98 6,450,720
09/16/2013 67.32 67.65 66.875 66.94 9,731,643
09/13/2013 65.87 67.03 65.495 66.69 12,703,260
09/12/2013 63.8 66.35 63.41 65.49 22,425,100
09/11/2013 63.12 63.94 62.98 63.94 9,439,682
09/10/2013 62.09 62.97 61.93 62.83 9,919,608
09/09/2013 61.6 61.835 61.27 61.59 7,224,547
09/06/2013 61.47 61.83 60.63 61.39 7,319,446
09/05/2013 61.07 61.6 60.96 61.3 6,345,756
09/04/2013 60.92 61.22 60.52 61.11 14,013,990
09/03/2013 61.42 61.99 60.6 60.93 7,016,364
08/30/2013 61.14 61.27 60.55 60.83 5,404,116
08/29/2013 60.77 61.52 60.55 61.08 5,396,200
08/28/2013 60.44 61.15 60.41 60.81 7,161,726
08/27/2013 60.9 61.35 60.57 60.69 7,733,978
08/26/2013 61.76 62.11 61.33 61.35 4,506,432
08/23/2013 61.96 61.99 61.46 61.73 5,510,373
08/22/2013 61.32 61.82 61.16 61.64 5,302,299
08/21/2013 61.62 61.88 61.09 61.14 7,185,414
08/20/2013 61.79 62.39 61.79 61.88 5,192,537
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?