Walt Disney Company (The) Historical Stock Prices

DIS 
$119.84
*  
1.38
1.16%
Get DIS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading DIS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 29-JUL-2014 TO 29-JUL-2015

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  118.67  119.86  118.41  119.84 6,075,266
07/29/2015 118.85 119.86 118.41 119.84 6,080,017
07/28/2015 118.68 118.9 117.87 118.46 6,446,661
07/27/2015 118.63 118.8 117.78 118.25 5,177,449
07/24/2015 119.35 119.8 118.58 118.91 4,320,744
07/23/2015 119.3 119.6699 118.57 118.8 3,345,046
07/22/2015 119.28 119.7 118.93 119.33 4,713,574
07/21/2015 119.76 119.8 118.83 119.31 4,782,547
07/20/2015 119.29 119.9 118.89 119.58 6,949,030
07/17/2015 118.69 118.9 118.03 118.86 5,108,476
07/16/2015 119 119.15 118.535 119.07 6,302,472
07/15/2015 118.04 118.9 117.85 118.3 4,844,419
07/14/2015 118.03 118.1399 117.7 117.85 5,059,699
07/13/2015 117.75 118.3099 117.25 118.05 7,593,150
07/10/2015 117.05 117.43 115.67 116.44 7,020,048
07/09/2015 116.83 117.21 115.51 115.6 7,014,257
07/08/2015 116.5 116.68 115.11 115.19 7,855,384
07/07/2015 116.42 117.19 114.86 117.1 8,355,856
07/06/2015 114.47 115.86 114.27 115.7 5,873,060
07/02/2015 115.38 115.67 114.45 114.97 5,544,373
07/01/2015 114.95 115.25 114.34 115.13 5,435,171
06/30/2015 113.93 114.86 113.55 114.14 6,941,615
06/29/2015 114.16 115.19 113 113.05 7,609,057
06/26/2015 114.97 115.18 114.41 114.99 9,508,900
06/25/2015 114.62 115.275 114.39 114.45 6,209,460
06/24/2015 114.3 114.56 113.71 113.77 5,631,692
06/23/2015 113.93 114.52 113.72 114.41 6,002,005
06/22/2015 113.4 114.47 113.274 113.53 5,901,612
06/19/2015 112.83 113.48 112.4 112.62 9,529,096
06/18/2015 111.83 113.55 111.58 113.22 6,927,312
06/17/2015 111.2 111.94 110.88 111.49 4,732,237
06/16/2015 110.35 111.29 109.9 111.06 3,846,183
06/15/2015 109.27 110.41 108.93 110.18 5,742,193
06/12/2015 110.33 110.53 109.54 109.95 4,009,630
06/11/2015 110.01 110.96 110.01 110.62 5,035,933
06/10/2015 108.9 110.25 108.73 110 5,128,304
06/09/2015 109.35 109.41 107.65 108.52 7,710,358
06/08/2015 110.03 110.24 109.21 109.29 6,067,543
06/05/2015 110.3 110.77 109.8 110.3 4,321,929
06/04/2015 110.95 111.25 109.99 110.3 5,742,572
06/03/2015 111.28 111.82 110.5 111.17 4,509,305
06/02/2015 110.92 111.25 110.02 110.75 4,423,732
06/01/2015 111.48 111.77 110.55 110.96 6,768,430
05/29/2015 110.33 110.52 109.41 110.37 5,259,879
05/28/2015 110.11 110.54 109.6 110.53 3,391,765
05/27/2015 109.51 110.61 109.3 110.37 3,981,831
05/26/2015 110.17 110.85 108.76 109.44 5,969,963
05/22/2015 110.3 110.9 110.1203 110.26 4,266,997
05/21/2015 110.04 110.64 109.9 110.39 4,876,899
05/20/2015 110.78 110.81 110.02 110.2 4,392,159
05/19/2015 110.69 110.9899 110.4705 110.56 4,548,665
05/18/2015 110.47 110.74 110.01 110.33 4,867,845
05/15/2015 110.1 110.69 109.68 110.3 5,850,518
05/14/2015 109.69 110 109.01 109.93 4,661,612
05/13/2015 109.7 109.87 108.78 109.19 4,138,665
05/12/2015 108.28 109.66 107.67 109.24 6,344,998
05/11/2015 110.14 110.14 108.49 108.6 6,725,463
05/08/2015 110.26 110.7 109.57 110.11 6,258,496
05/07/2015 109.6 109.78 108.715 109.26 8,288,308
05/06/2015 111.56 111.96 109.22 109.72 8,966,163
05/05/2015 113.27 113.3 110.56 110.81 14,604,490
05/04/2015 111.48 111.53 110.5 111.03 7,504,662
05/01/2015 109.95 110.67 109.27 110.52 6,184,208
04/30/2015 109.68 110.19 107.68 108.72 7,768,008
04/29/2015 109.66 110.38 109.26 109.81 6,024,571
04/28/2015 110.75 111.1499 108.89 109.92 7,312,886
04/27/2015 111.5 111.66 110.07 110.16 8,472,561
04/24/2015 109.53 110.48 109.19 109.53 6,353,424
04/23/2015 107.96 109.9 107.61 109 5,982,354
04/22/2015 108.02 108.25 106.97 107.94 4,059,472
04/21/2015 108.93 108.99 107.58 107.68 4,579,530
04/20/2015 107.83 108.5 107.32 108.22 8,092,453
04/17/2015 107.8 107.8 106.04 106.69 9,175,411
04/16/2015 107.15 108.3 106.9 108.1 6,368,301
04/15/2015 106.92 107.43 106.86 106.98 4,307,788
04/14/2015 106.41 107.3 106.11 106.66 5,387,803
04/13/2015 107.07 107.9 106.47 106.51 4,201,375
04/10/2015 106.73 107.1 106.41 106.95 3,251,107
04/09/2015 106.51 107 105.88 106.77 3,924,308
04/08/2015 105.23 106.69 105.16 106.36 4,274,095
04/07/2015 105.8 106.41 105.4 105.43 4,694,040
04/06/2015 105.31 106.57 105.04 105.63 4,153,718
04/02/2015 105.49 106.24 104.863 106 3,651,511
04/01/2015 105.43 106 104.25 105.44 6,115,577
03/31/2015 105.6 106.32 104.89 104.89 5,701,369
03/30/2015 106.06 106.945 106.05 106.12 3,830,623
03/27/2015 105.2 106.45 104.88 105.48 5,324,934
03/26/2015 104.47 105.82 104.1 105.24 5,913,206
03/25/2015 107.45 107.4599 105 105 6,959,069
03/24/2015 107.72 108.05 107.08 107.11 4,483,240
03/23/2015 108.6 108.85 108.04 108.22 5,176,228
03/20/2015 107.83 108.94 107.5 108.43 8,695,675
03/19/2015 107.84 108.48 107.14 107.37 4,875,971
03/18/2015 106.9 108.42 105.73 107.97 5,520,082
03/17/2015 107 107.21 106.15 106.96 4,489,744
03/16/2015 106.84 107.73 106.05 107.37 6,406,212
03/13/2015 107.28 107.28 105.52 106.44 8,022,207
03/12/2015 103.85 107.33 103.81 107.17 10,707,770
03/11/2015 103.51 103.9999 102.865 102.89 4,817,815
03/10/2015 104.27 104.35 103.09 103.09 6,463,888
03/09/2015 103.94 105.42 103.82 105.26 4,867,293
03/06/2015 104.67 105 103.49 103.82 5,703,904
03/05/2015 105.54 105.81 104.87 105.03 3,954,010
03/04/2015 105.86 106 104.78 105.57 4,972,667
03/03/2015 105.78 106.64 105.21 106.35 4,671,924
03/02/2015 104.35 105.98 104.35 105.89 5,626,445
02/27/2015 104.67 105.1396 103.96 104.08 4,161,516
02/26/2015 105.5 105.71 104.14 104.56 5,044,894
02/25/2015 104.68 105.98 104.67 105.57 6,547,113
02/24/2015 104.54 105.05 104.35 104.67 4,099,123
02/23/2015 104.76 105.23 104.44 104.99 5,585,459
02/20/2015 103.86 104.69 102.7302 104.55 5,188,241
02/19/2015 104 104.08 103.55 103.89 5,094,079
02/18/2015 103.4 104.33 103.4 103.86 3,759,993
02/17/2015 104.23 104.45 103.57 104.12 4,758,784
02/13/2015 103.73 104.405 103.43 104.17 5,171,023
02/12/2015 102.16 103.85 101.7 103.58 6,809,119
02/11/2015 102.01 102.02 101.07 101.87 5,867,727
02/10/2015 101.96 102.19 101.18 101.92 5,722,393
02/09/2015 101.8 102.5 101.45 101.73 5,461,976
02/06/2015 102.67 102.99 101.65 102.02 8,531,190
02/05/2015 100.76 102.84 100.51 102.64 14,083,320
02/04/2015 99.39 101.94 98.82 101.28 32,626,440
02/03/2015 92.43 94.11 92.19 94.1 12,018,780
02/02/2015 91.3 92.05 90.06 91.93 9,371,810
01/30/2015 92.5 92.9375 90.83 90.96 10,198,890
01/29/2015 93.11 93.5 91.52 93.22 7,680,414
01/28/2015 94.14 94.47 92.61 92.67 6,190,253
01/27/2015 93.94 94.74 93.361 93.97 5,389,744
01/26/2015 94.45 95 93.93 94.97 5,442,991
01/23/2015 94.92 95.53 94.43 94.72 4,659,808
01/22/2015 94.58 95.39 94.01 95.15 7,012,744
01/21/2015 94.37 94.74 93.82 94.17 7,384,945
01/20/2015 95.22 95.39 93.75 94.74 7,941,167
01/16/2015 94 95.23 93.98 95.18 6,115,495
01/15/2015 94.61 94.96 94.04 94.35 5,661,130
01/14/2015 94 94.8 93.29 94.23 6,490,390
01/13/2015 95.28 96.43 94.7 95.19 9,361,461
01/12/2015 94.69 94.76 93.77 94.46 6,585,923
01/09/2015 94.05 95.27 93.99 94.25 8,603,717
01/08/2015 93.87 94.3 93.555 93.79 7,571,627
01/07/2015 92.72 93.15 92.1 92.83 6,589,268
01/06/2015 92.57 93.191 91.157 91.89 6,801,241
01/05/2015 93.28 93.35 91.78 92.38 7,771,659
01/02/2015 94.91 95.28 92.8486 93.75 5,856,561
12/31/2014 95.13 95.52 94.03 94.19 4,795,675
12/30/2014 95.21 95.5 94.5 94.7 3,489,747
12/29/2014 94.74 95.93 94.686 95.5 3,579,713
12/26/2014 94.74 95.3142 94.52 95.03 3,141,411
12/24/2014 94.69 95.12 94.37 94.42 2,166,034
12/23/2014 94.48 95.07 94.4 94.69 5,231,117
12/22/2014 93.39 94.36 93.22 94.2 7,447,579
12/19/2014 92.34 93.2 91.88 92.89 12,815,320
12/18/2014 92.19 92.61 91.86 92.61 9,343,379
12/17/2014 90.36 91.68 90.2 91.38 6,889,352
12/16/2014 90.5 92 90.13 90.17 6,524,317
12/15/2014 92.03 92.69 90.19 90.9 6,721,715
12/12/2014 91.18 92.61 90.95 91.49 7,882,257
12/11/2014 91.09 92.66 90.66 91.75 8,226,982
12/10/2014 92.52 92.83 91.55 91.63 10,345,280
12/09/2014 93.51 93.57 91.76 92.94 9,488,271
12/08/2014 94.21 94.5 93.412 93.8 6,665,664
12/05/2014 93.69 93.98 93.34 93.76 5,225,542
12/04/2014 93.61 93.63 92.565 93.23 6,022,499
12/03/2014 93.54 93.661 92.5 93.11 5,477,258
12/02/2014 92.65 93.81 92.42 93.47 6,656,672
12/01/2014 92.63 93.14 92.1 92.7 6,713,914
11/28/2014 92.53 92.96 92.23 92.51 3,852,961
11/26/2014 91.96 92.28 91.67 91.92 4,607,199
11/25/2014 90.71 91.92 90.71 91.65 7,390,850
11/24/2014 89.32 90.66 89.32 90.58 6,477,897
11/21/2014 89.69 89.8 88.76 88.96 7,372,836
11/20/2014 89.25 89.46 88.75 88.9 8,602,586
11/19/2014 90.26 90.28 89.185 89.82 7,673,305
11/18/2014 90.33 90.69 90.13 90.28 4,460,959
11/17/2014 90.5 90.78 90.05 90.41 4,127,954
11/14/2014 90.68 90.85 90.38 90.8 4,275,497
11/13/2014 90.1 90.71 90.03 90.49 5,069,301
11/12/2014 89.77 90.12 89.33 89.9 5,223,401
11/11/2014 90.01 90.03 89.13 89.98 5,878,581
11/10/2014 90.24 90.42 88.95 89.78 8,123,627
11/07/2014 89.39 90.02 88.65 90 16,174,470
11/06/2014 91.29 92 91.15 92 9,796,180
11/05/2014 91.6 91.6 89.59 91 7,011,788
11/04/2014 91.97 91.98 89.8 90.35 7,909,209
11/03/2014 91.24 91.82 91 91.71 5,409,337
10/31/2014 91.51 91.98 90.75 91.38 7,446,112
10/30/2014 89.44 90.54 88.91 90.22 4,414,541
10/29/2014 89.84 90.25 88.9501 89.53 5,407,656
10/28/2014 89.04 89.96 88.9501 89.93 4,539,710
10/27/2014 88.47 88.99 88.24 88.45 5,644,311
10/24/2014 87.91 88.655 87.58 88.61 4,937,477
10/23/2014 88.21 88.63 87.76 87.99 7,226,202
10/22/2014 87.94 88.61 86.98 87.1 9,298,199
10/21/2014 86.32 87.68 86.25 87.54 9,157,399
10/20/2014 84.23 85.61 84.145 85.52 8,301,491
10/17/2014 82.68 84.66 82.68 83.83 12,381,660
10/16/2014 79.93 82.47 79.55 81.74 13,195,880
10/15/2014 82.39 83.76 78.54 82.08 21,819,770
10/14/2014 84.75 85.52 83.9 84.14 8,607,087
10/13/2014 85.92 86.39 83.76 83.91 9,021,824
10/10/2014 85.92 87 85.4 86.27 12,675,310
10/09/2014 88.03 88.16 85.57 85.71 8,725,984
10/08/2014 87.06 88.15 86.33 88.11 6,991,368
10/07/2014 88 88.26 87.04 87.11 6,217,353
10/06/2014 88.79 89.18 88.07 88.56 4,046,414
10/03/2014 88.1 88.9 87.55 88.45 7,548,867
10/02/2014 87.5 87.66 84.65 86.79 11,004,770
10/01/2014 89.08 89.24 87.2 87.49 7,473,503
09/30/2014 88.84 89.54 88.54 89.03 4,824,465
09/29/2014 88.12 89.045 87.36 88.83 5,188,604
09/26/2014 88.15 88.89 87.91 88.74 5,786,437
09/25/2014 89.26 89.6 88.06 88.07 7,077,441
09/24/2014 88.36 89.64 88.24 89.45 5,607,036
09/23/2014 89.12 89.235 88.23 88.31 6,127,032
09/22/2014 90.49 90.61 89.19 89.29 4,990,433
09/19/2014 90.8 91.15 90.39 90.49 13,345,150
09/18/2014 90.31 90.5 89.91 90.34 4,324,591
09/17/2014 90.58 90.77 89.97 90.33 4,037,023
09/16/2014 89.71 90.43 89.46 90.27 4,324,493
09/15/2014 89.74 90.37 89.56 90.08 4,881,760
09/12/2014 90.1 90.2 89.25 89.67 3,870,197
09/11/2014 89.2 90.041 89.06 89.97 4,065,427
09/10/2014 89.54 89.82 88.75 89.52 5,053,312
09/09/2014 90.5 90.54 89.51 89.6 4,770,422
09/08/2014 90.76 90.84 90.16 90.56 4,310,527
09/05/2014 90.14 90.94 90.1 90.94 4,595,962
09/04/2014 90.87 91.2 90.01 90.14 5,418,469
09/03/2014 91.06 91.16 90.6701 90.94 3,667,626
09/02/2014 90.18 90.93 90.15 90.8 5,567,335
08/29/2014 90.32 90.379 89.33 89.88 4,168,508
08/28/2014 89.98 90.49 89.96 90.23 2,667,162
08/27/2014 90.14 90.41 89.977 90.37 3,728,295
08/26/2014 90.61 90.67 89.94 90.02 4,104,153
08/25/2014 90.95 91.14 90.3 90.38 3,501,353
08/22/2014 90.13 90.9 90.12 90.49 4,756,355
08/21/2014 90.06 90.53 89.975 90.38 4,688,459
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
*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?