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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$104.22$149.966,983,300——
2016-12-29$104.56$150.455,896,800——
2016-12-28$104.30$150.085,178,600——
2016-12-27$105.17$151.333,639,500——
2016-12-23$105.15$151.303,238,800——
2016-12-22$105.42$151.695,230,800——
2016-12-21$105.56$151.895,202,400——
2016-12-20$105.46$151.758,947,300——
2016-12-19$105.30$151.5211,475,600——
2016-12-16$103.91$149.5212,635,500——
2016-12-15$104.39$150.218,745,400——
2016-12-14$104.05$149.727,961,900——
2016-12-13$103.85$149.437,393,200——
2016-12-12$104.06$149.737,880,200——
2016-12-09$104.86$150.8812,173,900——
2016-12-08$103.38$148.7516,524,800——
2016-12-07$101.99$145.6312,255,700——
2016-12-06$100.66$143.738,427,500——
2016-12-05$99.96$142.7311,331,500——
2016-12-02$98.50$140.657,737,200——
2016-12-01$98.94$141.289,958,100——
2016-11-30$99.12$141.5311,369,200——
2016-11-29$99.67$142.328,396,800——
2016-11-28$98.97$141.327,106,700——
2016-11-25$98.82$141.114,396,800——
2016-11-23$98.26$140.315,897,400——
2016-11-22$97.71$139.525,323,700——
2016-11-21$97.63$139.4110,771,100——
2016-11-18$98.24$140.288,586,100——
2016-11-17$99.37$141.898,662,600——
2016-11-16$99.12$141.539,702,400——
2016-11-15$97.70$139.517,184,600——
2016-11-14$97.92$139.8213,208,400——
2016-11-11$97.68$139.4823,008,100——
2016-11-10$94.96$135.5913,777,900——
2016-11-09$94.64$135.148,635,700——
2016-11-08$94.38$134.776,226,900——
2016-11-07$94.43$134.846,996,100——
2016-11-04$92.45$132.017,456,500——
2016-11-03$93.37$133.327,751,400——
2016-11-02$91.91$131.246,716,200——
2016-11-01$92.39$131.926,449,800——
2016-10-31$92.69$132.359,957,600——
2016-10-28$93.85$134.017,309,100——
2016-10-27$94.02$134.256,647,000——
2016-10-26$93.49$133.507,152,800——
2016-10-25$92.75$132.446,380,700——
2016-10-24$93.37$133.327,281,000——
2016-10-21$93.03$132.8413,814,500——
2016-10-20$92.03$131.416,153,200——
2016-10-19$91.93$131.276,140,500——
2016-10-18$91.17$130.184,890,800——
2016-10-17$90.83$129.705,134,600——
2016-10-14$91.30$130.374,345,700——
2016-10-13$91.12$130.115,725,200——
2016-10-12$91.41$130.536,836,600——
2016-10-11$91.86$131.176,651,100——
2016-10-10$92.49$132.074,241,000——
2016-10-07$92.49$132.076,144,100——
2016-10-06$92.83$132.557,484,800——
2016-10-05$92.45$132.015,365,000——
2016-10-04$92.59$132.215,903,400——
2016-10-03$92.49$132.075,834,700——
2016-09-30$92.86$132.608,923,700——
2016-09-29$91.80$131.087,476,600——
2016-09-28$92.20$131.658,272,300——
2016-09-27$91.72$130.979,167,400——
2016-09-26$91.96$131.3110,449,300——
2016-09-23$93.27$133.184,407,700——
2016-09-22$93.41$133.386,470,700——
2016-09-21$92.39$131.9212,049,500——
2016-09-20$92.95$132.726,200,100——
2016-09-19$92.63$132.275,421,500——
2016-09-16$92.56$132.1710,568,600——
2016-09-15$92.50$132.087,559,400——
2016-09-14$92.26$131.746,386,500——
2016-09-13$92.70$132.377,795,200——
2016-09-12$93.64$133.719,367,300——
2016-09-09$92.42$131.9710,248,400——
2016-09-08$94.09$134.357,438,100——
2016-09-07$93.71$133.816,281,500——
2016-09-06$93.80$133.948,463,500——
2016-09-02$94.42$134.825,382,000——
2016-09-01$94.26$134.596,274,200——
2016-08-31$94.46$134.887,375,200——
2016-08-30$94.86$135.456,845,000——
2016-08-29$94.87$135.477,903,000——
2016-08-26$95.21$135.956,019,600——
2016-08-25$95.55$136.444,518,700——
2016-08-24$95.82$136.825,912,500——
2016-08-23$95.97$137.044,996,300——
2016-08-22$95.87$136.895,495,300——
2016-08-19$96.39$137.646,362,400——
2016-08-18$96.65$138.015,250,700——
2016-08-17$96.87$138.325,697,300——
2016-08-16$96.88$138.345,777,800——
2016-08-15$97.10$138.655,299,600——
2016-08-12$96.84$138.289,360,300——
2016-08-11$97.77$139.619,233,900——
2016-08-10$97.86$139.7427,181,300——
2016-08-09$96.67$138.0415,548,700——
2016-08-08$95.75$136.727,792,000——
2016-08-05$95.83$136.846,528,500——
2016-08-04$95.16$135.8810,038,300——
2016-08-03$96.09$137.219,068,700——
2016-08-02$95.01$135.677,644,100——
2016-08-01$95.54$136.427,131,600——
2016-07-29$95.95$137.018,264,000——
2016-07-28$95.91$136.957,713,500——
2016-07-27$96.33$137.556,911,400——
2016-07-26$96.69$138.066,274,800——
2016-07-25$97.39$139.064,825,500——
2016-07-22$97.71$139.525,381,700——
2016-07-21$98.01$139.956,726,600——
2016-07-20$98.22$140.2510,664,900——
2016-07-19$99.47$142.035,742,700——
2016-07-18$100.15$143.015,051,300——
2016-07-15$99.80$142.515,764,400——
2016-07-14$99.97$142.757,461,500——
2016-07-13$99.88$142.625,494,700——
2016-07-12$100.20$143.088,508,500——
2016-07-11$99.98$142.765,428,000——
2016-07-08$99.62$142.256,045,800——
2016-07-07$98.41$140.525,146,000——
2016-07-06$98.45$139.566,223,300——
2016-07-05$97.66$138.445,846,400——
2016-07-01$98.03$138.975,681,600——
2016-06-30$97.82$138.677,189,500——
2016-06-29$96.98$137.486,563,600——
2016-06-28$96.05$136.167,143,100——
2016-06-27$94.38$133.799,438,400——
2016-06-24$95.72$135.6915,079,900——
2016-06-23$99.02$140.375,826,100——
2016-06-22$98.79$140.054,948,900——
2016-06-21$98.82$140.095,202,500——
2016-06-20$99.57$141.158,268,600——
2016-06-17$99.00$140.348,959,400——
2016-06-16$98.38$139.467,129,700——
2016-06-15$98.27$139.316,663,200——
2016-06-14$98.40$139.496,125,700——
2016-06-13$97.57$138.328,766,300——
2016-06-10$97.34$137.997,204,400——
2016-06-09$97.84$138.705,379,400——
2016-06-08$98.04$138.985,466,200——
2016-06-07$98.35$139.425,608,400——
2016-06-06$98.78$140.034,986,600——
2016-06-03$98.75$139.996,857,500——
2016-06-02$98.72$139.954,830,100——
2016-06-01$98.52$139.667,243,900——
2016-05-31$99.22$140.6610,396,200——
2016-05-27$100.29$142.174,589,100——
2016-05-26$99.81$141.493,852,600——
2016-05-25$99.86$141.565,667,300——
2016-05-24$99.51$141.075,250,800——
2016-05-23$99.18$140.605,588,600——
2016-05-20$99.78$141.457,297,000——
2016-05-19$98.41$139.517,063,500——
2016-05-18$99.00$140.349,323,100——
2016-05-17$99.94$141.688,694,400——
2016-05-16$100.36$142.279,113,000——
2016-05-13$100.52$142.509,570,200——
2016-05-12$101.71$144.1911,251,700——
2016-05-11$102.29$145.0127,068,100——
2016-05-10$106.60$151.1215,177,200——
2016-05-09$105.34$149.338,130,300——
2016-05-06$105.54$149.617,407,500——
2016-05-05$104.93$148.756,466,000——
2016-05-04$103.67$146.966,445,100——
2016-05-03$103.78$147.126,243,300——
2016-05-02$104.36$147.945,285,700——
2016-04-29$103.26$146.387,006,900——
2016-04-28$104.03$147.475,658,300——
2016-04-27$105.28$149.255,996,100——
2016-04-26$104.89$148.696,452,900——
2016-04-25$104.57$148.246,117,100——
2016-04-22$103.77$147.115,731,300——
2016-04-21$102.91$145.896,824,800——
2016-04-20$103.27$146.407,712,000——
2016-04-19$102.64$145.5010,639,800——
2016-04-18$101.48$143.8610,665,200——
2016-04-15$98.59$139.766,146,800——
2016-04-14$98.63$139.826,676,200——
2016-04-13$99.48$141.027,967,400——
2016-04-12$97.35$138.006,277,200——
2016-04-11$96.27$136.475,916,600——
2016-04-08$96.42$136.696,982,700——
2016-04-07$96.16$136.327,525,400——
2016-04-06$97.48$138.196,952,400——
2016-04-05$97.00$137.5110,818,800——
2016-04-04$98.68$139.895,334,700——
2016-04-01$99.07$140.445,895,500——
2016-03-31$99.31$140.787,038,800——
2016-03-30$98.91$140.225,677,500——
2016-03-29$98.16$139.155,170,800——
2016-03-28$98.09$139.055,317,100——
2016-03-24$97.22$137.825,577,700——
2016-03-23$96.83$137.275,517,700——
2016-03-22$97.58$138.336,475,700——
2016-03-21$98.46$139.587,070,300——
2016-03-18$99.20$140.6310,205,100——
2016-03-17$99.60$141.196,385,600——
2016-03-16$98.44$139.556,079,400——
2016-03-15$98.24$139.275,942,400——
2016-03-14$98.81$140.076,175,000——
2016-03-11$97.94$138.845,605,800——
2016-03-10$97.04$137.565,453,500——
2016-03-09$97.66$138.447,010,700——
2016-03-08$97.82$138.676,229,300——
2016-03-07$99.39$140.907,218,700——
2016-03-04$98.48$139.616,739,800——
2016-03-03$98.82$140.098,581,300——
2016-03-02$97.00$137.516,498,600——
2016-03-01$97.65$138.437,139,900——
2016-02-29$95.52$135.417,794,400——
2016-02-26$95.31$135.115,277,000——
2016-02-25$95.65$135.594,562,300——
2016-02-24$95.43$135.286,945,600——
2016-02-23$95.38$135.216,253,800——
2016-02-22$96.37$136.626,980,400——
2016-02-19$95.01$134.696,838,200——
2016-02-18$95.17$134.918,773,900——
2016-02-17$95.50$135.3812,610,000——
2016-02-16$92.91$131.719,050,900——
2016-02-12$91.15$129.2210,786,100——
2016-02-11$90.31$128.0217,523,800——
2016-02-10$88.85$125.9532,649,800——
2016-02-09$92.32$130.8719,237,400——
2016-02-08$92.12$130.5913,750,100——
2016-02-05$93.90$133.118,898,500——
2016-02-04$95.43$135.288,350,300——
2016-02-03$95.14$134.8710,878,000——
2016-02-02$93.12$132.017,244,400——
2016-02-01$95.15$134.897,027,200——
2016-01-29$95.82$135.848,211,600——
2016-01-28$93.53$132.597,312,700——
2016-01-27$94.32$133.716,328,900——
2016-01-26$96.27$136.476,915,600——
2016-01-25$95.29$135.087,812,200——
2016-01-22$96.90$137.3712,303,800——
2016-01-21$94.02$133.2812,078,200——
2016-01-20$92.54$131.1916,918,100——
2016-01-19$93.97$133.2113,286,800——
2016-01-15$93.90$133.1122,337,000——
2016-01-14$99.11$140.5011,147,500——
2016-01-13$98.48$139.6111,615,400——
2016-01-12$101.46$143.838,863,900——
2016-01-11$99.92$141.659,583,200——
2016-01-08$99.25$140.7010,691,600——
2016-01-07$99.50$141.0514,680,200——
2016-01-06$100.36$142.2713,934,500——
2016-01-05$100.90$143.0416,212,900——
2016-01-04$102.98$145.9912,531,500——