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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$37.50$50.454,776,100——
2011-12-29$37.71$50.735,022,500——
2011-12-28$37.24$50.104,634,300——
2011-12-27$37.61$50.605,189,500——
2011-12-23$37.70$50.726,788,700——
2011-12-22$36.95$49.718,067,600——
2011-12-21$36.27$48.808,226,200——
2011-12-20$36.17$48.6610,126,200——
2011-12-19$34.75$46.7511,436,800——
2011-12-16$35.32$47.5220,350,200——
2011-12-15$35.19$47.349,876,100——
2011-12-14$35.16$47.3010,664,000——
2011-12-13$36.33$48.0712,708,800——
2011-12-12$36.65$48.4910,050,800——
2011-12-09$36.56$48.377,323,400——
2011-12-08$35.92$47.539,881,700——
2011-12-07$37.10$49.099,543,600——
2011-12-06$36.83$48.736,573,100——
2011-12-05$36.94$48.889,973,900——
2011-12-02$36.61$48.4410,202,500——
2011-12-01$35.99$47.6210,350,800——
2011-11-30$35.85$47.4316,536,000——
2011-11-29$34.00$44.997,655,200——
2011-11-28$34.07$45.088,656,400——
2011-11-25$33.51$44.344,991,900——
2011-11-23$33.40$44.1910,764,000——
2011-11-22$34.02$45.0112,500,700——
2011-11-21$34.33$45.4239,965,700——
2011-11-18$35.63$47.1432,200,300——
2011-11-17$35.15$46.5132,562,000——
2011-11-16$35.53$47.0110,809,700——
2011-11-15$36.45$48.2314,226,700——
2011-11-14$36.12$47.799,631,900——
2011-11-11$36.70$48.5622,388,500——
2011-11-10$34.64$45.8312,170,600——
2011-11-09$33.79$44.7111,913,800——
2011-11-08$35.29$46.6910,710,900——
2011-11-07$35.15$46.516,942,700——
2011-11-04$34.76$45.996,430,900——
2011-11-03$35.03$46.359,276,100——
2011-11-02$34.07$45.088,538,100——
2011-11-01$33.60$44.4613,361,700——
2011-10-31$34.88$46.1510,152,100——
2011-10-28$36.21$47.918,477,600——
2011-10-27$36.28$48.0011,316,800——
2011-10-26$35.05$46.3810,407,200——
2011-10-25$34.51$45.667,812,300——
2011-10-24$35.37$46.808,837,900——
2011-10-21$35.16$46.5213,707,600——
2011-10-20$33.84$44.777,319,800——
2011-10-19$33.61$44.477,479,000——
2011-10-18$33.94$44.9110,980,600——
2011-10-17$33.39$44.189,987,700——
2011-10-14$34.47$45.6110,694,700——
2011-10-13$33.55$44.396,837,900——
2011-10-12$33.76$44.6717,363,400——
2011-10-11$32.61$43.1512,891,200——
2011-10-10$33.00$43.667,887,400——
2011-10-07$31.70$41.9412,070,100——
2011-10-06$32.03$42.3812,659,400——
2011-10-05$31.51$41.6917,823,700——
2011-10-04$29.86$39.5119,000,000——
2011-10-03$29.00$38.3713,899,200——
2011-09-30$30.16$39.9115,135,000——
2011-09-29$30.65$40.5512,114,800——
2011-09-28$30.48$40.3311,415,000——
2011-09-27$31.16$41.2315,723,900——
2011-09-26$30.30$40.0914,200,600——
2011-09-23$29.83$39.4720,944,100——
2011-09-22$29.55$39.1026,238,400——
2011-09-21$31.28$41.3912,618,500——
2011-09-20$32.31$42.7510,117,700——
2011-09-19$32.51$43.019,979,700——
2011-09-16$32.91$43.5416,655,300——
2011-09-15$32.94$43.588,466,900——
2011-09-14$32.29$42.7212,593,100——
2011-09-13$31.45$41.619,792,200——
2011-09-12$31.29$41.4010,440,000——
2011-09-09$31.04$41.0717,509,200——
2011-09-08$31.95$42.2710,673,200——
2011-09-07$32.63$43.1711,471,000——
2011-09-06$31.76$42.0212,844,800——
2011-09-02$32.46$42.959,144,700——
2011-09-01$33.38$44.1710,224,700——
2011-08-31$34.06$45.0712,282,000——
2011-08-30$33.58$44.4314,060,100——
2011-08-29$33.16$43.878,397,500——
2011-08-26$32.40$42.8711,247,100——
2011-08-25$32.01$42.3510,799,000——
2011-08-24$32.51$43.0112,595,700——
2011-08-23$32.11$42.4930,417,400——
2011-08-22$32.02$42.3715,000,100——
2011-08-19$31.85$42.1419,006,700——
2011-08-18$32.55$43.0723,724,700——
2011-08-17$33.37$44.1512,741,000——
2011-08-16$33.42$44.2218,558,300——
2011-08-15$33.65$44.5217,839,100——
2011-08-12$33.09$43.7824,426,900——
2011-08-11$32.12$42.5036,389,500——
2011-08-10$31.54$41.7387,048,500——
2011-08-09$34.70$45.9131,836,700——
2011-08-08$33.03$43.7025,923,500——
2011-08-05$35.18$46.5522,781,900——
2011-08-04$35.35$46.7719,369,200——
2011-08-03$37.43$49.5211,804,500——
2011-08-02$36.97$48.9213,652,300——
2011-08-01$38.44$50.8611,497,500——
2011-07-29$38.62$51.1016,049,700——
2011-07-28$39.40$52.1311,028,100——
2011-07-27$39.52$52.2910,736,600——
2011-07-26$40.51$53.609,292,900——
2011-07-25$40.56$53.676,840,900——
2011-07-22$40.65$53.787,723,300——
2011-07-21$40.74$53.9013,473,000——
2011-07-20$39.36$52.086,126,400——
2011-07-19$39.54$52.327,987,500——
2011-07-18$38.75$51.2711,309,600——
2011-07-15$39.27$51.9618,304,900——
2011-07-14$39.58$52.3713,294,000——
2011-07-13$39.56$52.3412,361,400——
2011-07-12$39.15$51.8011,311,000——
2011-07-11$39.22$51.899,785,500——
2011-07-08$39.91$52.8111,795,100——
2011-07-07$39.74$52.5810,227,600——
2011-07-06$39.57$52.3611,435,800——
2011-07-05$39.97$52.899,446,200——
2011-07-01$39.72$52.559,245,300——
2011-06-30$39.04$51.6510,049,800——
2011-06-29$38.35$50.749,614,100——
2011-06-28$37.92$50.1711,912,700——
2011-06-27$38.07$50.378,258,400——
2011-06-24$37.58$49.7213,425,400——
2011-06-23$37.82$50.0411,874,100——
2011-06-22$38.31$50.698,543,700——
2011-06-21$38.78$51.317,815,000——
2011-06-20$38.23$50.588,746,200——
2011-06-17$38.04$50.3312,658,300——
2011-06-16$38.01$50.2911,806,900——
2011-06-15$38.39$50.7910,716,200——
2011-06-14$38.59$51.0610,074,600——
2011-06-13$38.37$50.779,253,400——
2011-06-10$38.50$50.9413,096,800——
2011-06-09$39.37$52.099,642,200——
2011-06-08$39.23$51.918,483,000——
2011-06-07$39.35$52.068,666,700——
2011-06-06$39.40$52.139,193,400——
2011-06-03$39.38$52.1015,135,500——
2011-06-02$40.06$53.0013,421,400——
2011-06-01$40.40$53.4512,632,100——
2011-05-31$41.63$55.0810,977,200——
2011-05-27$41.52$54.948,529,400——
2011-05-26$40.99$54.2311,189,400——
2011-05-25$41.13$54.427,030,500——
2011-05-24$41.09$54.378,459,300——
2011-05-23$41.16$54.467,955,900——
2011-05-20$41.50$54.919,213,000——
2011-05-19$41.38$54.7510,055,800——
2011-05-18$41.42$54.809,948,300——
2011-05-17$41.01$54.2610,024,400——
2011-05-16$40.93$54.1611,697,800——
2011-05-13$41.52$54.948,420,500——
2011-05-12$41.58$55.0213,080,100——
2011-05-11$41.52$54.9438,451,900——
2011-05-10$43.91$58.1012,541,000——
2011-05-09$43.10$57.036,308,300——
2011-05-06$43.06$56.977,791,900——
2011-05-05$42.69$56.488,242,300——
2011-05-04$42.62$56.397,481,400——
2011-05-03$43.07$56.996,206,900——
2011-05-02$43.27$57.255,601,100——
2011-04-29$43.10$57.035,740,200——
2011-04-28$43.02$56.926,529,800——
2011-04-27$42.58$56.345,396,900——
2011-04-26$42.33$56.017,290,800——
2011-04-25$41.93$55.485,157,000——
2011-04-21$42.27$55.934,860,800——
2011-04-20$42.04$55.627,400,000——
2011-04-19$41.35$54.716,903,700——
2011-04-18$41.20$54.519,975,800——
2011-04-15$41.52$54.948,376,900——
2011-04-14$41.02$54.2711,204,000——
2011-04-13$41.70$55.175,964,800——
2011-04-12$41.63$55.088,387,000——
2011-04-11$41.89$55.436,882,700——
2011-04-08$41.76$55.257,271,800——
2011-04-07$42.04$55.629,439,900——
2011-04-06$42.27$55.937,826,300——
2011-04-05$42.43$56.147,635,700——
2011-04-04$42.63$56.406,841,000——
2011-04-01$42.85$56.708,404,800——
2011-03-31$43.09$57.017,206,400——
2011-03-30$43.35$57.367,004,800——
2011-03-29$42.94$56.815,452,700——
2011-03-28$42.52$56.266,022,900——
2011-03-25$42.97$56.857,935,500——
2011-03-24$42.86$56.717,011,100——
2011-03-23$42.24$55.8911,705,500——
2011-03-22$41.44$54.836,881,000——
2011-03-21$41.82$55.337,130,300——
2011-03-18$41.23$54.5513,291,500——
2011-03-17$40.76$53.939,378,400——
2011-03-16$40.60$53.7216,754,900——
2011-03-15$41.62$55.0714,572,000——
2011-03-14$42.24$55.8911,005,600——
2011-03-11$42.93$56.806,954,800——
2011-03-10$42.47$56.1910,210,600——
2011-03-09$43.12$57.055,386,700——
2011-03-08$43.20$57.166,864,300——
2011-03-07$43.02$56.9211,765,100——
2011-03-04$43.55$57.6211,127,700——
2011-03-03$44.07$58.319,641,500——
2011-03-02$43.29$57.287,624,800——
2011-03-01$42.99$56.8812,093,400——
2011-02-28$43.74$57.8712,528,200——
2011-02-25$42.95$56.839,457,300——
2011-02-24$42.42$56.1314,504,800——
2011-02-23$42.13$55.7418,834,700——
2011-02-22$42.65$56.4314,162,700——
2011-02-18$43.56$57.6415,918,200——
2011-02-17$43.70$57.826,396,000——
2011-02-16$43.70$57.827,902,800——
2011-02-15$43.09$57.0112,069,100——
2011-02-14$43.24$57.217,500,600——
2011-02-11$43.41$57.4414,199,200——
2011-02-10$43.31$57.3014,829,000——
2011-02-09$43.36$57.3735,806,100——
2011-02-08$41.18$54.4911,850,200——
2011-02-07$40.94$54.177,283,900——
2011-02-04$40.71$53.8611,142,200——
2011-02-03$40.50$53.599,513,800——
2011-02-02$40.49$53.5715,357,000——
2011-02-01$39.88$52.779,283,000——
2011-01-31$38.87$51.438,206,400——
2011-01-28$38.85$51.408,399,900——
2011-01-27$39.46$52.218,231,000——
2011-01-26$39.44$52.189,777,100——
2011-01-25$39.86$52.747,920,300——
2011-01-24$39.94$52.857,794,300——
2011-01-21$39.74$52.5810,931,800——
2011-01-20$39.17$51.838,977,900——
2011-01-19$39.09$51.728,371,900——
2011-01-18$39.39$52.127,892,000——
2011-01-14$39.29$51.995,214,000——
2011-01-13$39.26$51.957,084,100——
2011-01-12$39.17$51.839,586,900——
2011-01-11$39.40$52.136,494,800——
2011-01-10$39.50$52.268,772,600——
2011-01-07$39.45$52.206,598,700——
2011-01-06$39.65$52.4614,738,300——
2011-01-05$39.96$52.8722,003,400——
2011-01-04$38.99$51.5921,974,200——
2011-01-03$37.82$50.047,591,000——