Walt Disney Company (The) Historical Stock Prices

DIS 
$95.03
*  
0.61
0.65%
Get DIS Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  94.75  95.3142  94.52  95.03 3,142,331
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
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
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?