Walt Disney Company (The) Historical Stock Prices

DIS 
$105.03
*  
0.54
0.51%
Get DIS Alerts
*Delayed - data as of Mar. 5, 2015  -  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 05-MAR-2014 TO 05-MAR-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  105.57  105.81  104.87  105.03 3,950,697
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
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
*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?