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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$181.18$272.247,073,500——
2020-12-30$181.17$272.2211,680,400——
2020-12-29$177.30$266.416,875,400——
2020-12-28$178.86$268.7513,145,400——
2020-12-24$173.73$261.052,721,000——
2020-12-23$173.55$260.779,994,000——
2020-12-22$170.45$256.126,419,200——
2020-12-21$170.69$256.4811,424,200——
2020-12-18$172.89$259.7821,172,100——
2020-12-17$173.55$260.779,004,600——
2020-12-16$173.12$260.1311,105,800——
2020-12-15$173.94$261.3618,802,600——
2020-12-14$169.30$254.3930,939,400——
2020-12-11$175.72$264.0487,410,700——
2020-12-10$154.69$232.448,993,200——
2020-12-09$154.43$232.0510,804,300——
2020-12-08$153.72$230.987,900,600——
2020-12-07$153.68$230.926,815,500——
2020-12-04$154.14$231.616,033,300——
2020-12-03$153.24$230.269,063,200——
2020-12-02$153.61$230.8110,601,900——
2020-12-01$149.44$224.558,825,500——
2020-11-30$148.01$222.409,710,100——
2020-11-27$147.13$221.085,306,400——
2020-11-25$149.09$224.029,552,000——
2020-11-24$151.49$227.6316,711,700——
2020-11-23$145.98$219.3512,887,000——
2020-11-20$141.07$211.978,481,600——
2020-11-19$141.72$212.958,892,500——
2020-11-18$143.90$216.229,456,200——
2020-11-17$144.50$217.129,354,900——
2020-11-16$144.67$217.3816,382,500——
2020-11-13$138.36$207.9021,062,300——
2020-11-12$135.52$203.6313,768,200——
2020-11-11$137.82$207.099,600,900——
2020-11-10$142.11$213.5318,115,400——
2020-11-09$142.59$214.2535,634,700——
2020-11-06$127.46$191.526,259,700——
2020-11-05$126.96$190.777,654,800——
2020-11-04$125.07$187.937,483,000——
2020-11-03$124.02$186.358,144,900——
2020-11-02$120.13$180.519,186,000——
2020-10-30$121.25$182.198,090,200——
2020-10-29$121.54$182.639,583,700——
2020-10-28$118.47$178.0111,654,700——
2020-10-27$123.31$185.286,813,800——
2020-10-26$124.06$186.418,578,900——
2020-10-23$128.35$192.865,439,900——
2020-10-22$127.56$191.675,177,700——
2020-10-21$126.63$190.276,591,500——
2020-10-20$124.95$187.756,161,200——
2020-10-19$124.23$186.676,576,900——
2020-10-16$126.81$190.546,291,700——
2020-10-15$127.36$191.377,744,000——
2020-10-14$126.59$190.2111,531,500——
2020-10-13$128.96$193.7722,389,000——
2020-10-12$124.97$187.7810,958,200——
2020-10-09$124.98$187.7911,502,200——
2020-10-08$123.09$184.957,404,600——
2020-10-07$122.91$184.6810,187,800——
2020-10-06$120.93$181.719,052,000——
2020-10-05$123.37$185.375,919,200——
2020-10-02$122.55$184.146,490,200——
2020-10-01$123.31$185.288,908,300——
2020-09-30$124.08$186.4413,642,500——
2020-09-29$125.40$188.437,405,800——
2020-09-28$125.99$189.316,283,700——
2020-09-25$124.00$186.326,851,800——
2020-09-24$122.49$184.058,480,000——
2020-09-23$123.28$185.248,323,600——
2020-09-22$127.21$191.146,978,800——
2020-09-21$125.41$188.4410,352,700——
2020-09-18$128.63$193.289,916,300——
2020-09-17$130.22$195.676,723,500——
2020-09-16$132.09$198.486,601,000——
2020-09-15$131.24$197.207,289,100——
2020-09-14$131.25$197.228,391,900——
2020-09-11$131.75$197.977,165,300——
2020-09-10$133.22$200.189,853,400——
2020-09-09$133.36$200.398,891,800——
2020-09-08$134.20$201.6517,257,300——
2020-09-04$131.99$198.3311,248,300——
2020-09-03$133.24$200.2112,079,200——
2020-09-02$135.39$203.448,187,800——
2020-09-01$133.55$200.677,351,200——
2020-08-31$131.87$198.1511,617,500——
2020-08-28$135.54$203.6611,020,100——
2020-08-27$133.73$200.9413,667,600——
2020-08-26$132.18$198.618,447,800——
2020-08-25$129.79$195.025,494,400——
2020-08-24$130.69$196.377,613,600——
2020-08-21$127.44$191.496,064,700——
2020-08-20$128.12$192.514,918,100——
2020-08-19$127.77$191.997,624,200——
2020-08-18$128.92$193.716,714,600——
2020-08-17$129.37$194.397,492,200——
2020-08-14$130.53$196.136,507,600——
2020-08-13$130.96$196.786,468,600——
2020-08-12$131.79$198.0312,204,200——
2020-08-11$130.49$196.0713,885,700——
2020-08-10$128.79$193.528,529,200——
2020-08-07$129.93$195.2316,088,600——
2020-08-06$130.82$196.5727,238,000——
2020-08-05$127.61$191.7553,000,200——
2020-08-04$117.29$176.2417,293,900——
2020-08-03$116.35$174.8310,229,200——
2020-07-31$116.94$175.719,601,000——
2020-07-30$115.66$173.799,713,500——
2020-07-29$115.61$173.719,496,500——
2020-07-28$116.18$174.576,821,100——
2020-07-27$116.31$174.779,413,000——
2020-07-24$117.61$176.728,233,300——
2020-07-23$118.12$177.497,255,800——
2020-07-22$119.03$178.857,063,300——
2020-07-21$118.62$178.248,946,300——
2020-07-20$117.79$176.998,947,900——
2020-07-17$118.65$178.289,843,500——
2020-07-16$119.43$179.4510,210,100——
2020-07-15$120.90$181.6615,314,200——
2020-07-14$118.66$178.3012,425,100——
2020-07-13$116.22$174.6315,620,200——
2020-07-10$119.34$179.3214,207,900——
2020-07-09$116.81$175.5213,582,900——
2020-07-08$116.66$175.2913,629,500——
2020-07-07$113.63$170.7410,836,500——
2020-07-06$114.43$171.9411,933,400——
2020-07-02$112.18$168.5610,312,000——
2020-07-01$113.01$169.8111,930,900——
2020-06-30$111.51$167.5510,565,900——
2020-06-29$111.52$167.5712,584,300——
2020-06-26$109.10$163.9315,270,900——
2020-06-25$111.36$167.3317,240,400——
2020-06-24$112.07$168.4022,252,500——
2020-06-23$116.59$175.1910,187,600——
2020-06-22$115.92$174.1812,868,000——
2020-06-19$114.35$171.8223,496,300——
2020-06-18$118.37$177.869,577,300——
2020-06-17$117.65$176.788,921,600——
2020-06-16$118.44$177.9712,951,200——
2020-06-15$117.08$175.9214,156,400——
2020-06-12$115.49$173.5318,361,900——
2020-06-11$112.64$169.2526,078,800——
2020-06-10$122.18$183.5911,497,100——
2020-06-09$123.89$186.1610,882,800——
2020-06-08$127.28$191.2513,858,100——
2020-06-05$124.82$187.5516,581,600——
2020-06-04$123.69$185.8614,195,100——
2020-06-03$122.18$183.5912,584,300——
2020-06-02$118.75$178.4310,753,100——
2020-06-01$118.77$178.4610,538,300——
2020-05-29$117.30$176.2517,745,100——
2020-05-28$116.75$175.4318,606,000——
2020-05-27$121.53$182.6119,345,400——
2020-05-26$120.95$181.7416,466,400——
2020-05-22$118.02$177.349,288,200——
2020-05-21$117.83$177.0517,578,300——
2020-05-20$119.92$180.1925,749,900——
2020-05-19$114.37$171.8520,332,600——
2020-05-18$116.85$175.5840,044,600——
2020-05-15$109.05$163.8629,766,000——
2020-05-14$105.91$159.1422,002,200——
2020-05-13$102.92$154.6521,085,800——
2020-05-12$104.56$157.1117,049,700——
2020-05-11$107.77$161.9320,555,900——
2020-05-08$109.16$164.0224,079,700——
2020-05-07$105.57$158.6320,868,800——
2020-05-06$100.88$151.5851,992,400——
2020-05-05$101.06$151.8530,169,800——
2020-05-04$103.18$155.0419,514,800——
2020-05-01$105.50$158.5213,209,100——
2020-04-30$108.15$162.5118,638,700——
2020-04-29$112.25$168.6720,139,800——
2020-04-28$106.21$159.5916,503,700——
2020-04-27$106.06$159.3615,518,300——
2020-04-24$101.19$152.0513,614,100——
2020-04-23$101.00$151.7617,132,200——
2020-04-22$100.99$151.7511,463,800——
2020-04-21$100.54$151.0716,101,400——
2020-04-20$102.26$153.6617,021,000——
2020-04-17$106.63$160.2217,926,900——
2020-04-16$102.02$153.2918,029,300——
2020-04-15$103.37$155.3214,157,600——
2020-04-14$106.03$159.3219,866,900——
2020-04-13$103.50$155.5217,306,000——
2020-04-09$104.50$157.0231,453,600——
2020-04-08$101.07$151.8722,562,500——
2020-04-07$101.24$152.1222,899,600——
2020-04-06$99.58$149.6320,407,400——
2020-04-03$93.88$141.0614,814,600——
2020-04-02$96.97$145.7113,936,500——
2020-04-01$94.92$142.6318,303,900——
2020-03-31$96.60$145.1521,563,200——
2020-03-30$99.80$149.9623,119,200——
2020-03-27$96.40$144.8530,591,500——
2020-03-26$105.36$158.3124,520,300——
2020-03-25$100.73$151.3628,533,000——
2020-03-24$98.12$147.4332,538,100——
2020-03-23$85.76$128.8632,246,600——
2020-03-20$85.98$129.1931,957,800——
2020-03-19$94.93$142.6430,866,800——
2020-03-18$88.80$133.4343,592,500——
2020-03-17$93.53$140.5427,526,200——
2020-03-16$95.01$142.7635,379,500——
2020-03-13$102.52$154.0540,960,100——
2020-03-12$91.81$137.9540,392,900——
2020-03-11$105.51$158.5424,771,300——
2020-03-10$111.46$167.4824,083,700——
2020-03-09$104.35$156.8026,233,600——
2020-03-06$115.27$173.2022,899,600——
2020-03-05$113.98$171.2722,397,200——
2020-03-04$119.18$179.0813,842,100——
2020-03-03$116.45$174.9819,529,700——
2020-03-02$119.98$180.2821,775,900——
2020-02-28$117.65$176.7835,389,900——
2020-02-27$118.04$177.3730,827,500——
2020-02-26$123.36$185.3631,195,900——
2020-02-25$128.19$192.6221,032,500——
2020-02-24$133.01$199.8619,336,500——
2020-02-21$138.97$208.827,725,800——
2020-02-20$140.37$210.925,981,700——
2020-02-19$141.30$212.327,080,900——
2020-02-18$139.14$209.078,214,900——
2020-02-14$139.54$209.679,110,500——
2020-02-13$140.90$211.727,543,100——
2020-02-12$141.85$213.148,168,200——
2020-02-11$141.01$211.8810,790,100——
2020-02-10$142.59$214.258,162,100——
2020-02-07$141.02$211.9010,948,900——
2020-02-06$142.70$214.429,504,600——
2020-02-05$141.37$212.4227,824,100——
2020-02-04$144.73$217.4723,519,700——
2020-02-03$141.32$212.3512,639,900——
2020-01-31$138.31$207.8212,379,100——
2020-01-30$137.81$207.0711,847,300——
2020-01-29$136.06$204.449,382,700——
2020-01-28$138.37$207.9110,390,000——
2020-01-27$135.90$204.2012,831,800——
2020-01-24$140.08$210.4813,076,300——
2020-01-23$142.20$213.6711,082,000——
2020-01-22$144.01$216.397,550,000——
2020-01-21$143.56$215.719,250,200——
2020-01-17$144.33$216.8710,355,300——
2020-01-16$145.12$218.066,948,400——
2020-01-15$144.32$216.856,818,200——
2020-01-14$145.20$218.1814,839,100——
2020-01-13$143.88$216.199,921,300——
2020-01-10$144.62$217.305,152,500——
2020-01-09$144.83$217.626,664,200——
2020-01-08$145.40$218.486,984,200——
2020-01-07$145.70$218.936,906,500——
2020-01-06$145.65$218.858,262,500——
2020-01-03$146.50$220.137,320,200——
2020-01-02$148.20$222.689,502,100——