NYSE:DIS | Historical Stock Price | Walt Disney Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$1.49$5.67$21.52$81.74$310.421970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$0.97$0.971,702,990——
1973-12-28$0.97$0.972,320,933——
1973-12-27$0.96$0.964,598,074——
1973-12-26$0.91$0.912,603,142——
1973-12-24$0.87$0.87905,018——
1973-12-21$0.87$0.873,488,697——
1973-12-20$0.90$0.901,683,528——
1973-12-19$0.90$0.902,651,799——
1973-12-18$0.93$0.935,070,046——
1973-12-17$0.93$0.931,367,258——
1973-12-14$0.92$0.923,284,339——
1973-12-13$0.87$0.872,544,754——
1973-12-12$0.88$0.881,946,275——
1973-12-11$0.89$0.891,848,961——
1973-12-10$0.94$0.943,133,502——
1973-12-07$0.90$0.904,549,417——
1973-12-06$0.90$0.906,305,930——
1973-12-05$0.86$0.863,260,010——
1973-12-04$0.91$0.913,211,353——
1973-12-03$0.89$0.892,408,515——
1973-11-30$0.90$0.902,992,397——
1973-11-29$0.92$0.927,682,919——
1973-11-28$0.95$0.954,680,791——
1973-11-27$0.85$0.854,242,879——
1973-11-26$0.87$0.875,556,614——
1973-11-23$0.90$0.902,389,052——
1973-11-21$0.94$0.946,159,959——
1973-11-20$0.96$0.966,485,960——
1973-11-19$1.02$1.025,167,359——
1973-11-16$1.11$1.114,885,150——
1973-11-15$1.09$1.094,301,267——
1973-11-14$1.08$1.084,023,923——
1973-11-13$1.11$1.116,305,930——
1973-11-12$1.11$1.117,785,099——
1973-11-09$1.23$1.233,804,967——
1973-11-08$1.30$1.301,775,976——
1973-11-07$1.29$1.292,899,949——
1973-11-06$1.28$1.281,712,722——
1973-11-05$1.29$1.293,809,833——
1973-11-02$1.34$1.344,023,923——
1973-11-01$1.39$1.394,636,999——
1973-10-31$1.46$1.461,707,856——
1973-10-30$1.47$1.471,853,827——
1973-10-29$1.48$1.482,354,992——
1973-10-26$1.48$1.481,469,437——
1973-10-25$1.48$1.481,016,929——
1973-10-24$1.47$1.471,299,138——
1973-10-23$1.47$1.471,522,960——
1973-10-22$1.45$1.451,737,050——
1973-10-19$1.45$1.452,063,051——
1973-10-18$1.45$1.452,403,649——
1973-10-17$1.47$1.471,941,409——
1973-10-16$1.50$1.502,788,039——
1973-10-15$1.52$1.522,296,604——
1973-10-12$1.55$1.551,698,125——
1973-10-11$1.64$1.641,182,362——
1973-10-10$1.61$1.611,123,974——
1973-10-09$1.63$1.633,478,966——
1973-10-08$1.64$1.641,226,153——
1973-10-05$1.61$1.611,342,930——
1973-10-04$1.60$1.601,848,961——
1973-10-03$1.61$1.611,766,244——
1973-10-02$1.66$1.663,391,384——
1973-10-01$1.62$1.62734,719——
1973-09-28$1.63$1.631,002,331——
1973-09-27$1.64$1.641,041,257——
1973-09-26$1.66$1.661,240,750——
1973-09-25$1.68$1.681,887,886——
1973-09-24$1.70$1.701,211,556——
1973-09-21$1.68$1.681,591,080——
1973-09-20$1.69$1.692,218,753——
1973-09-19$1.61$1.612,749,113——
1973-09-18$1.62$1.621,819,767——
1973-09-17$1.66$1.661,216,422——
1973-09-14$1.71$1.711,211,556——
1973-09-13$1.66$1.661,469,437——
1973-09-12$1.63$1.631,347,795——
1973-09-11$1.58$1.581,683,528——
1973-09-10$1.57$1.572,063,051——
1973-09-07$1.62$1.627,147,694——
1973-09-06$1.67$1.67890,421——
1973-09-05$1.72$1.72900,152——
1973-09-04$1.73$1.73593,614——
1973-08-31$1.76$1.76739,584——
1973-08-30$1.75$1.75418,449——
1973-08-29$1.80$1.801,328,332——
1973-08-28$1.76$1.761,153,168——
1973-08-27$1.73$1.73632,539——
1973-08-24$1.71$1.711,240,750——
1973-08-23$1.69$1.69992,600——
1973-08-22$1.64$1.641,800,304——
1973-08-21$1.64$1.641,761,379——
1973-08-20$1.66$1.661,206,690——
1973-08-17$1.73$1.73632,539——
1973-08-16$1.72$1.721,080,182——
1973-08-15$1.75$1.752,072,783——
1973-08-14$1.73$1.731,187,228——
1973-08-13$1.71$1.711,386,721——
1973-08-10$1.75$1.75617,942——
1973-08-09$1.77$1.771,308,870——
1973-08-08$1.77$1.77880,689——
1973-08-07$1.81$1.811,819,767——
1973-08-06$1.83$1.831,917,081——
1973-08-03$1.83$1.83715,256——
1973-08-02$1.83$1.831,123,974——
1973-08-01$1.79$1.791,892,752——
1973-07-31$1.82$1.822,646,934——
1973-07-30$1.91$1.91773,644——
1973-07-27$1.89$1.891,265,079——
1973-07-26$1.89$1.891,055,854——
1973-07-25$1.90$1.902,890,218——
1973-07-24$1.85$1.851,250,482——
1973-07-23$1.82$1.821,527,826——
1973-07-20$1.81$1.812,544,754——
1973-07-19$1.86$1.863,225,950——
1973-07-18$1.83$1.832,063,051——
1973-07-17$1.79$1.792,773,441——
1973-07-16$1.84$1.842,530,157——
1973-07-13$1.73$1.732,666,396——
1973-07-12$1.77$1.773,654,131——
1973-07-11$1.73$1.733,308,667——
1973-07-10$1.66$1.662,632,337——
1973-07-09$1.69$1.692,724,785——
1973-07-06$1.54$1.542,267,410——
1973-07-05$1.55$1.551,445,109——
1973-07-03$1.53$1.532,934,009——
1973-07-02$1.53$1.531,936,543——
1973-06-29$1.58$1.581,406,183——
1973-06-28$1.59$1.592,218,753——
1973-06-27$1.54$1.542,909,681——
1973-06-26$1.54$1.543,839,027——
1973-06-25$1.47$1.476,150,228——
1973-06-22$1.57$1.576,665,991——
1973-06-21$1.66$1.663,162,696——
1973-06-20$1.72$1.721,464,572——
1973-06-19$1.74$1.742,564,217——
1973-06-18$1.73$1.731,649,468——
1973-06-15$1.75$1.752,486,366——
1973-06-14$1.79$1.791,279,676——
1973-06-13$1.85$1.851,659,199——
1973-06-12$1.88$1.881,630,005——
1973-06-11$1.83$1.83856,361——
1973-06-08$1.85$1.851,688,393——
1973-06-07$1.85$1.851,756,513——
1973-06-06$1.81$1.811,659,199——
1973-06-05$1.84$1.842,316,067——
1973-06-04$1.79$1.791,965,737——
1973-06-01$1.76$1.762,846,427——
1973-05-31$1.82$1.821,664,065——
1973-05-30$1.89$1.891,542,423——
1973-05-29$1.91$1.91943,943——
1973-05-25$1.94$1.942,009,529——
1973-05-24$1.93$1.932,131,171——
1973-05-23$1.83$1.831,021,794——
1973-05-22$1.82$1.822,257,679——
1973-05-21$1.78$1.785,021,389——
1973-05-18$1.81$1.812,369,589——
1973-05-17$1.88$1.881,167,765——
1973-05-16$1.91$1.911,829,498——
1973-05-15$1.93$1.933,196,756——
1973-05-14$1.92$1.922,213,887——
1973-05-11$1.94$1.941,532,691——
1973-05-10$1.97$1.97895,286——
1973-05-09$1.97$1.972,174,962——
1973-05-08$1.98$1.981,892,752——
1973-05-07$1.91$1.91700,659——
1973-05-04$1.91$1.912,043,588——
1973-05-03$1.94$1.942,617,739——
1973-05-02$1.85$1.852,004,663——
1973-05-01$1.86$1.862,929,143——
1973-04-30$1.82$1.822,919,412——
1973-04-27$1.81$1.811,994,932——
1973-04-26$1.85$1.853,362,190——
1973-04-25$1.85$1.852,384,187——
1973-04-24$1.90$1.901,279,676——
1973-04-23$1.91$1.911,503,497——
1973-04-19$1.88$1.884,578,611——
1973-04-18$1.89$1.891,566,751——
1973-04-17$1.88$1.881,279,676——
1973-04-16$1.90$1.90695,793——
1973-04-13$1.87$1.872,491,232——
1973-04-12$1.87$1.872,544,754——
1973-04-11$1.92$1.922,559,351——
1973-04-10$1.98$1.982,802,636——
1973-04-09$1.97$1.974,559,149——
1973-04-06$1.83$1.835,376,584——
1973-04-05$1.94$1.941,586,214——
1973-04-04$1.89$1.891,693,259——
1973-04-03$1.93$1.932,359,858——
1973-04-02$1.93$1.931,226,153——
1973-03-30$1.92$1.921,902,484——
1973-03-29$1.99$1.992,267,410——
1973-03-28$1.90$1.901,863,558——
1973-03-27$1.92$1.921,557,020——
1973-03-26$1.88$1.882,267,410——
1973-03-23$1.85$1.853,595,743——
1973-03-22$1.84$1.845,381,450——
1973-03-21$1.90$1.901,810,035——
1973-03-20$1.98$1.981,012,063——
1973-03-19$1.97$1.972,393,918——
1973-03-16$1.98$1.981,547,288——
1973-03-15$1.98$1.981,805,170——
1973-03-14$2.05$2.051,279,676——
1973-03-13$2.08$2.081,581,348——
1973-03-12$2.06$2.06754,181——
1973-03-09$2.08$2.081,089,914——
1973-03-08$2.12$2.121,352,661——
1973-03-07$2.16$2.163,328,130——
1973-03-06$2.15$2.153,323,264——
1973-03-05$2.06$2.061,586,214——
1973-03-02$1.98$1.982,554,486——
1973-03-01$1.94$1.941,858,692——
1973-02-28$1.97$1.974,228,282——
1973-02-27$1.95$1.954,247,745——
1973-02-26$1.97$1.972,768,576——
1973-02-23$1.96$1.961,990,066——
1973-02-22$1.98$1.98817,435——
1973-02-21$1.99$1.991,255,347——
1973-02-20$2.02$2.021,897,618——
1973-02-16$2.01$2.011,707,856——
1973-02-15$1.96$1.962,457,172——
1973-02-14$1.98$1.983,722,250——
1973-02-13$2.03$2.034,909,478——
1973-02-12$2.11$2.111,975,469——
1973-02-09$2.14$2.142,058,186——
1973-02-08$2.13$2.134,354,790——
1973-02-07$2.09$2.093,440,041——
1973-02-06$2.09$2.093,707,653——
1973-02-05$2.02$2.023,031,323——
1973-02-02$2.00$2.008,544,146——
1973-02-01$2.07$2.076,748,708——
1973-01-31$2.19$2.191,591,080——
1973-01-30$2.20$2.201,824,633——
1973-01-29$2.22$2.222,272,276——
1973-01-26$2.22$2.227,317,993——
1973-01-24$2.16$2.1611,371,110——
1973-01-23$2.36$2.364,744,045——
1973-01-22$2.44$2.443,498,429——
1973-01-19$2.51$2.513,060,517——
1973-01-18$2.40$2.403,478,966——
1973-01-17$2.32$2.322,345,261——
1973-01-16$2.22$2.223,712,519——
1973-01-15$2.20$2.204,223,416——
1973-01-12$2.20$2.204,126,102——
1973-01-11$2.29$2.292,783,173——
1973-01-10$2.29$2.292,715,053——
1973-01-09$2.32$2.326,919,007——
1973-01-08$2.35$2.352,977,800——
1973-01-05$2.44$2.44788,241——
1973-01-04$2.43$2.434,427,775——
1973-01-03$2.50$2.501,654,334——
1973-01-02$2.51$2.512,452,306——