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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$49.79$68.0110,224,500——
2012-12-28$49.15$67.146,985,800——
2012-12-27$49.53$67.666,948,200——
2012-12-26$49.85$68.094,200,200——
2012-12-24$49.88$68.142,772,000——
2012-12-21$50.00$68.3015,996,900——
2012-12-20$50.93$69.578,410,700——
2012-12-19$49.94$68.228,382,100——
2012-12-18$50.22$68.6014,023,800——
2012-12-17$49.28$67.3210,324,500——
2012-12-14$48.67$66.488,086,400——
2012-12-13$49.11$67.086,108,000——
2012-12-12$49.64$67.816,474,300——
2012-12-11$49.48$67.599,040,000——
2012-12-10$49.30$67.345,264,500——
2012-12-07$49.24$67.265,279,200——
2012-12-06$49.06$67.024,828,900——
2012-12-05$49.59$66.729,182,300——
2012-12-04$49.30$66.338,400,900——
2012-12-03$49.29$66.318,395,400——
2012-11-30$49.66$66.8112,343,900——
2012-11-29$49.72$66.897,232,200——
2012-11-28$49.20$66.198,148,500——
2012-11-27$48.60$65.386,720,400——
2012-11-26$49.03$65.966,935,800——
2012-11-23$49.26$66.273,353,600——
2012-11-21$48.68$65.496,763,300——
2012-11-20$48.44$65.177,465,100——
2012-11-19$47.91$64.468,512,400——
2012-11-16$47.42$63.809,833,400——
2012-11-15$47.47$63.8611,416,900——
2012-11-14$47.17$63.469,776,400——
2012-11-13$47.96$64.5212,269,300——
2012-11-12$47.45$63.8412,344,500——
2012-11-09$47.06$63.3134,216,900——
2012-11-08$50.04$67.3211,124,200——
2012-11-07$50.08$67.378,533,200——
2012-11-06$50.47$67.907,691,200——
2012-11-05$50.32$67.709,575,100——
2012-11-02$49.86$67.0814,027,500——
2012-11-01$49.78$66.9710,582,900——
2012-10-31$49.12$66.0820,702,900——
2012-10-26$50.08$67.378,359,800——
2012-10-25$50.26$67.626,794,100——
2012-10-24$50.65$68.146,069,500——
2012-10-23$50.76$68.298,531,000——
2012-10-22$51.79$69.686,131,800——
2012-10-19$51.90$69.828,454,800——
2012-10-18$52.42$70.526,290,600——
2012-10-17$52.29$70.357,787,900——
2012-10-16$51.24$68.944,997,300——
2012-10-15$50.79$68.336,871,200——
2012-10-12$50.59$68.066,135,600——
2012-10-11$50.34$67.7210,118,400——
2012-10-10$51.21$68.896,407,900——
2012-10-09$51.51$69.308,072,100——
2012-10-08$52.33$70.405,827,900——
2012-10-05$52.97$71.265,223,200——
2012-10-04$52.63$70.816,507,800——
2012-10-03$52.47$70.596,626,600——
2012-10-02$51.64$69.477,243,900——
2012-10-01$52.07$70.056,557,200——
2012-09-28$52.28$70.336,695,200——
2012-09-27$52.58$70.745,309,400——
2012-09-26$51.94$69.888,017,900——
2012-09-25$52.54$70.687,421,200——
2012-09-24$52.92$71.206,148,000——
2012-09-21$52.74$70.9513,229,300——
2012-09-20$52.66$70.858,598,300——
2012-09-19$52.70$70.907,822,500——
2012-09-18$51.90$69.827,100,800——
2012-09-17$52.15$70.167,852,900——
2012-09-14$52.35$70.439,507,000——
2012-09-13$52.60$70.7611,184,700——
2012-09-12$51.70$69.557,100,200——
2012-09-11$51.56$69.376,631,700——
2012-09-10$51.52$69.317,479,300——
2012-09-07$51.74$69.618,923,600——
2012-09-06$51.86$69.7710,124,600——
2012-09-05$50.79$68.3316,689,300——
2012-09-04$49.66$66.816,988,700——
2012-08-31$49.47$66.556,232,500——
2012-08-30$49.42$66.496,697,800——
2012-08-29$50.04$67.327,685,100——
2012-08-28$49.63$66.777,962,400——
2012-08-27$49.63$66.776,228,800——
2012-08-24$49.56$66.675,793,700——
2012-08-23$49.17$66.155,428,300——
2012-08-22$49.66$66.816,759,400——
2012-08-21$49.64$66.787,683,200——
2012-08-20$50.45$67.876,937,100——
2012-08-17$50.46$67.896,354,700——
2012-08-16$50.25$67.608,285,700——
2012-08-15$49.89$67.124,887,100——
2012-08-14$49.69$66.856,365,900——
2012-08-13$49.86$67.084,875,000——
2012-08-10$49.65$66.807,449,500——
2012-08-09$49.96$67.2110,430,300——
2012-08-08$50.49$67.9314,724,900——
2012-08-07$49.81$67.0113,676,500——
2012-08-06$49.65$66.806,353,300——
2012-08-03$49.77$66.968,187,800——
2012-08-02$48.98$65.899,559,000——
2012-08-01$48.82$65.686,780,200——
2012-07-31$49.14$66.1110,503,000——
2012-07-30$49.80$67.008,890,600——
2012-07-27$49.94$67.1916,174,800——
2012-07-26$49.71$66.8810,497,100——
2012-07-25$48.30$64.987,034,000——
2012-07-24$48.16$64.798,955,100——
2012-07-23$47.98$64.558,333,100——
2012-07-20$48.59$65.378,482,300——
2012-07-19$48.99$65.919,330,800——
2012-07-18$49.35$66.397,677,500——
2012-07-17$49.35$66.3915,909,900——
2012-07-16$47.86$64.395,675,200——
2012-07-13$48.19$64.837,187,300——
2012-07-12$47.41$63.788,270,700——
2012-07-11$47.27$63.596,501,000——
2012-07-10$47.36$63.728,787,500——
2012-07-09$48.00$64.585,596,200——
2012-07-06$48.04$64.635,623,100——
2012-07-05$48.11$64.727,770,100——
2012-07-03$48.59$65.373,060,800——
2012-07-02$48.72$65.547,275,600——
2012-06-29$48.50$65.2510,300,500——
2012-06-28$47.82$64.336,674,200——
2012-06-27$47.87$64.406,023,500——
2012-06-26$47.30$63.637,279,900——
2012-06-25$46.70$62.836,740,600——
2012-06-22$47.47$63.8618,881,600——
2012-06-21$47.40$63.7710,077,700——
2012-06-20$47.73$64.217,264,700——
2012-06-19$47.51$63.928,209,000——
2012-06-18$47.10$63.378,821,100——
2012-06-15$47.09$63.3511,198,200——
2012-06-14$47.18$63.4712,553,900——
2012-06-13$46.23$62.197,317,600——
2012-06-12$46.38$62.407,742,900——
2012-06-11$45.80$61.627,907,400——
2012-06-08$46.24$62.2110,716,400——
2012-06-07$45.63$61.3910,238,900——
2012-06-06$45.53$61.259,494,400——
2012-06-05$44.84$60.3211,166,600——
2012-06-04$44.41$59.759,480,300——
2012-06-01$44.40$59.7314,874,500——
2012-05-31$45.71$61.5014,646,500——
2012-05-30$45.20$60.8111,208,700——
2012-05-29$45.48$61.1910,560,000——
2012-05-25$44.50$59.878,520,700——
2012-05-24$44.44$59.799,813,200——
2012-05-23$44.21$59.488,875,700——
2012-05-22$44.39$59.726,855,400——
2012-05-21$44.39$59.728,309,300——
2012-05-18$43.81$58.9410,598,200——
2012-05-17$44.33$59.648,475,100——
2012-05-16$45.08$60.658,399,800——
2012-05-15$45.01$60.5510,168,800——
2012-05-14$45.17$60.778,059,400——
2012-05-11$45.56$61.299,779,300——
2012-05-10$45.28$60.9214,082,900——
2012-05-09$45.02$60.5721,348,300——
2012-05-08$44.30$59.6019,680,900——
2012-05-07$43.82$58.9511,780,500——
2012-05-04$42.93$57.767,458,800——
2012-05-03$43.81$58.949,353,900——
2012-05-02$43.54$58.588,038,200——
2012-05-01$43.79$58.919,316,200——
2012-04-30$43.11$58.006,987,200——
2012-04-27$43.35$58.326,354,200——
2012-04-26$43.36$58.337,713,000——
2012-04-25$42.70$57.454,926,300——
2012-04-24$42.18$56.754,954,600——
2012-04-23$42.01$56.526,592,100——
2012-04-20$42.35$56.987,773,100——
2012-04-19$42.08$56.617,074,200——
2012-04-18$42.49$57.163,781,900——
2012-04-17$42.68$57.426,550,300——
2012-04-16$41.66$56.056,109,300——
2012-04-13$41.85$56.307,311,700——
2012-04-12$42.15$56.715,538,400——
2012-04-11$41.37$55.666,358,400——
2012-04-10$40.99$55.1510,682,100——
2012-04-09$42.11$56.656,813,500——
2012-04-05$43.08$57.966,340,800——
2012-04-04$42.93$57.768,560,700——
2012-04-03$43.29$58.247,996,400——
2012-04-02$43.84$58.987,653,800——
2012-03-30$43.78$58.909,096,000——
2012-03-29$43.01$57.8610,402,500——
2012-03-28$43.51$58.549,444,300——
2012-03-27$44.15$59.409,343,100——
2012-03-26$44.38$59.7110,850,200——
2012-03-23$43.65$58.728,519,000——
2012-03-22$43.29$58.248,560,200——
2012-03-21$43.27$58.219,582,000——
2012-03-20$43.24$58.176,853,900——
2012-03-19$43.44$58.446,382,500——
2012-03-16$43.19$58.118,952,100——
2012-03-15$43.47$58.486,123,600——
2012-03-14$43.48$58.5010,991,300——
2012-03-13$44.01$59.2115,051,900——
2012-03-12$42.34$56.966,834,500——
2012-03-09$42.24$56.836,896,400——
2012-03-08$42.02$56.536,163,800——
2012-03-07$41.75$56.177,793,500——
2012-03-06$42.00$56.5010,434,500——
2012-03-05$42.70$57.459,288,800——
2012-03-02$42.36$56.995,070,500——
2012-03-01$42.39$57.037,995,900——
2012-02-29$41.99$56.4914,858,700——
2012-02-28$41.93$56.416,895,200——
2012-02-27$41.64$56.029,132,300——
2012-02-24$41.31$55.586,150,600——
2012-02-23$41.48$55.806,271,000——
2012-02-22$41.27$55.526,176,200——
2012-02-21$41.57$55.935,675,100——
2012-02-17$41.75$56.177,758,700——
2012-02-16$41.54$55.897,464,500——
2012-02-15$41.25$55.507,891,200——
2012-02-14$41.60$55.978,210,300——
2012-02-13$41.79$56.229,065,800——
2012-02-10$41.45$55.7610,116,300——
2012-02-09$41.53$55.8713,581,000——
2012-02-08$41.27$55.5221,690,200——
2012-02-07$40.98$55.1320,107,300——
2012-02-06$40.46$54.4311,536,500——
2012-02-03$40.00$53.8111,605,300——
2012-02-02$38.91$52.359,076,800——
2012-02-01$39.33$52.918,901,000——
2012-01-31$38.90$52.3314,020,100——
2012-01-30$38.99$52.458,683,200——
2012-01-27$39.25$52.809,588,400——
2012-01-26$39.35$52.947,162,600——
2012-01-25$39.56$53.2210,054,000——
2012-01-24$39.25$52.809,407,000——
2012-01-23$39.25$52.807,124,600——
2012-01-20$39.31$52.897,879,900——
2012-01-19$39.44$53.067,731,000——
2012-01-18$39.02$52.509,594,500——
2012-01-17$38.48$51.779,142,800——
2012-01-13$38.40$51.669,877,700——
2012-01-12$38.73$52.1010,073,400——
2012-01-11$38.70$52.0616,257,600——
2012-01-10$39.63$53.3214,070,900——
2012-01-09$39.75$53.4812,145,200——
2012-01-06$39.91$53.6914,401,600——
2012-01-05$39.50$53.1414,327,100——
2012-01-04$38.85$52.279,889,900——
2012-01-03$38.31$51.549,704,200——