Download DIS daily OHLC history, export CSV, and review long-term price data.
Walt Disney Company (The) (DIS) — OHLC preview (1970-01-02 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 99 | 99.79 | 97.05 | 97.67 | — |
| 2026-07-16 | 97.28 | 99.84 | 97.47 | 99.71 | — |
| 2026-07-15 | 96.1 | 97.9 | 96.1 | 97.15 | — |
| 2026-07-14 | 95.51 | 96.68 | 95.13 | 95.87 | — |
| 2026-07-13 | 96.1 | 97.54 | 95.82 | 96 | — |
| 2026-07-10 | 96.89 | 97.05 | 95.52 | 95.62 | — |
| 2026-07-09 |
| 2026-07-17 | 99.0 | 99.8 | 97.1 | 97.7 | -1.3% |
| 2026-07-16 | 97.3 | 99.8 | 97.5 | 99.7 | +2.5% |
| 2026-07-15 | 96.1 | 97.9 | 96.1 | 97.2 | +1.1% |
| 2026-07-14 | 95.5 | 96.7 | 95.1 | 95.9 | +0.4% |
| 2026-07-13 | 96.1 | 97.5 | 95.8 | 96.0 | -0.1% |
| 2026-07-10 | 96.9 | 97.1 | 95.5 | 95.6 | -1.3% |
| 2026-07-09 | 96.3 | 96.6 | 94.8 | 96.2 | -0.2% |
| 2026-07-08 | 97.3 | 97.7 | 96.6 | 96.7 | -0.6% |
| 2026-07-07 | 98.1 | 99.0 | 96.9 | 97.5 | -0.7% |
| 2026-07-06 | 98.9 | 99.4 | 97.0 | 97.4 | -1.5% |
| 2026-07-02 | 96.4 | 99.5 | 95.8 | 99.5 | +3.2% |
| 2026-07-01 | 96.6 | 97.8 | 95.7 | 95.7 | -0.9% |
| 2026-06-30 | 97.4 | 97.6 | 96.0 | 96.3 | -1.2% |
| 2026-06-29 | 99.7 | 100.0 | 98.5 | 98.6 | -1.1% |
| 2026-06-26 | 98.1 | 99.4 | 97.9 | 98.8 | +0.8% |
| 2026-06-25 | 101.1 | 101.6 | 98.0 | 98.1 | -3.0% |
| 2026-06-24 | 103.1 | 104.5 | 101.0 | 101.1 | -1.9% |
| 2026-06-23 | 102.0 | 104.0 | 101.8 | 103.5 | +1.5% |
| 2026-06-22 | 103.4 | 104.3 | 101.5 | 102.5 | -0.9% |
| 2026-06-18 | 101.8 | 104.2 | 100.8 | 103.9 | +2.1% |
| 2026-06-17 | 100.7 | 102.4 | 100.4 | 100.9 | +0.2% |
| 2026-06-16 | 101.4 | 101.9 | 100.1 | 101.3 | -0.1% |
| 2026-06-15 | 100.9 | 102.4 | 100.6 | 101.7 | +0.8% |
| 2026-06-12 | 101.1 | 101.7 | 99.5 | 100.0 | -1.0% |
| 2026-06-11 | 98.8 | 100.7 | 98.1 | 100.3 | +1.5% |
| 2026-06-10 | 99.5 | 99.8 | 98.0 | 98.6 | -0.9% |
| 2026-06-09 | 99.1 | 100.1 | 98.5 | 99.3 | +0.3% |
| 2026-06-05 | 99.7 | 100.2 | 99.1 | 99.7 | +0.0% |
| 2026-06-04 | 100.5 | 101.5 | 99.0 | 99.3 | -1.2% |
| 2026-06-03 | 100.4 | 101.3 | 99.3 | 99.4 | -1.0% |
| 96.34 |
| 96.55 |
| 94.78 |
| 96.17 |
| — |
| 2026-07-08 | 97.3 | 97.65 | 96.64 | 96.7 | — |
| 2026-07-07 | 98.14 | 99.04 | 96.92 | 97.48 | — |
| 2026-07-06 | 98.85 | 99.43 | 97.01 | 97.41 | — |
| 2026-07-02 | 96.4 | 99.51 | 95.77 | 99.5 | — |
| 2026-07-01 | 96.55 | 97.76 | 95.65 | 95.71 | — |
| 2026-06-30 | 97.41 | 97.6 | 95.99 | 96.25 | — |
| 2026-06-29 | 99.71 | 100.04 | 98.51 | 98.63 | — |
| 2026-06-26 | 98.05 | 99.44 | 97.9 | 98.79 | — |
| 2026-06-25 | 101.11 | 101.58 | 97.99 | 98.05 | — |
| 2026-06-24 | 103.1 | 104.53 | 101.04 | 101.12 | — |
| 2026-06-23 | 102.02 | 104.04 | 101.8 | 103.53 | — |
| 2026-06-22 | 103.41 | 104.31 | 101.51 | 102.45 | — |
| 2026-06-18 | 101.8 | 104.22 | 100.83 | 103.89 | — |
| 2026-06-17 | 100.67 | 102.35 | 100.44 | 100.86 | — |
| 2026-06-16 | 101.43 | 101.93 | 100.05 | 101.28 | — |
| 2026-06-15 | 100.88 | 102.4 | 100.59 | 101.69 | — |
| 2026-06-12 | 101.06 | 101.73 | 99.54 | 100.04 | — |
| 2026-06-11 | 98.83 | 100.74 | 98.1 | 100.34 | — |
| 2026-06-10 | 99.49 | 99.75 | 97.95 | 98.61 | — |
| 2026-06-09 | 99.05 | 100.09 | 98.51 | 99.33 | — |
| 2026-06-05 | 99.68 | 100.2 | 99.09 | 99.71 | — |
| 2026-06-04 | 100.54 | 101.46 | 99.01 | 99.34 | — |
| 2026-06-03 | 100.43 | 101.25 | 99.25 | 99.39 | — |