Walt Disney Stock Price History (NYSE:DIS)

Add to My Stocks
$107.66 $0.38 (0.35%) DIS stock closing price Jan 20, 2017 (Closing)

View and download Walt Disney stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Walt Disney P/E ratio data for the stock. The Walt Disney stock price history chart shows that the stock price reached a high of 121.69 on 04 Aug, 2015, and a low of 15.59 on 04 Aug, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-13107.16108.35106.90108.06648896618.893.14
2017-01-12108.12109.00107.43107.53821889318.803.12
2017-01-11108.54109.49108.38109.44761680419.133.18
2017-01-10107.90108.82107.35108.38790188618.953.15
2017-01-09108.58108.83108.11108.36619519518.943.15
2017-01-06108.02109.35107.75108.98955130919.053.16
2017-01-05107.17107.62106.79107.38630297418.773.12
2017-01-04106.64107.50106.25107.44832199118.783.12
2017-01-03105.30106.90105.21106.08888427318.553.08
2016-12-30104.69105.00103.96104.22698334018.223.03
2016-12-29104.23104.77103.87104.56589676318.283.04
2016-12-28104.99105.32104.06104.30517864518.233.03
2016-12-27104.85105.56104.78105.17363954618.393.05
2016-12-23105.24105.34104.75105.15323875318.383.05
2016-12-22104.95105.49104.70105.42523084918.433.06
2016-12-21104.61105.91104.51105.56520243618.463.06
2016-12-20105.14106.20105.06105.46894728518.443.06
2016-12-19105.70106.26105.07105.301147563318.413.06
2016-12-16104.71104.73103.75103.911263551618.173.02
2016-12-15103.85105.64103.82104.39874543418.253.03
2016-12-14103.62104.41103.50104.05796188818.193.02
2016-12-13104.14104.31103.71103.85739317118.163.01
2016-12-12104.61104.70103.73104.06788020118.193.02
2016-12-09103.49105.52103.18104.861217390918.333.04
2016-12-08101.47103.96101.47103.381652476318.073.00
2016-12-07100.51102.07100.44101.991225574217.832.96
2016-12-0699.95100.7299.82100.66842753117.602.92
2016-12-0598.98100.2798.6899.961133154217.482.90
2016-12-0298.9499.0898.2598.50773719317.222.86
2016-12-0199.1399.7598.6298.94995808617.302.87
2016-11-3099.40100.2999.0099.121136917717.332.88
2016-11-2999.2399.6898.9799.67839680317.432.89
2016-11-2898.5299.2098.3298.97710666917.302.87
2016-11-2598.7199.0798.5098.82439676317.282.87
2016-11-240.000.000.0098.260N/AN/A
2016-11-2397.6798.2897.5998.26616648717.182.85
2016-11-2297.4097.9397.2797.71532368317.082.84
2016-11-2198.0698.2797.0097.631077107617.072.83
2016-11-1899.1599.3798.1498.24858612117.182.85
2016-11-1799.0599.5098.2799.37866261817.372.88
2016-11-1698.3399.1798.1099.12970240417.332.88
2016-11-1597.9698.1497.4297.70718459517.082.84
2016-11-1497.8598.3197.4597.921320841717.122.84
2016-11-1197.1898.3295.7897.682300806217.082.84
2016-11-1094.6796.0694.2394.961377792317.052.75
2016-11-0992.2994.9292.1194.64863572916.992.74
2016-11-0894.5394.8593.9094.38622685216.942.73
2016-11-0793.7794.4892.9594.43699609316.952.73
2016-11-0493.5093.7992.3692.45745648616.602.68
2016-11-0392.2694.1392.2493.37775140016.762.70
2016-11-0291.9192.5691.6991.91671624716.502.66
2016-11-0192.7892.9991.6692.39644980616.592.67
2016-10-3193.7293.8292.3192.69995755916.642.68
2016-10-2894.0794.4093.5393.85730911716.852.72
2016-10-2793.8094.3493.3194.02664696916.882.72
2016-10-2692.3993.7291.9093.49715284516.792.71
2016-10-2593.1493.3692.6492.75638074716.652.68
2016-10-2493.4994.1592.8093.37728098516.762.70
2016-10-2191.3394.1990.6093.031381453816.702.69
2016-10-2091.6692.3291.4492.03615320516.522.66
2016-10-1991.4692.1491.0091.93614049616.502.66
2016-10-1891.4091.7490.9891.17489077516.372.64
2016-10-1791.3591.4790.5690.83513460516.312.63
2016-10-1491.4291.7791.2991.30434565916.392.64
2016-10-1390.9591.3690.3291.12572515416.362.64
2016-10-1291.8892.0891.3991.41683664416.412.65
2016-10-1192.3392.3891.5791.86665113416.492.66
2016-10-1092.7093.2192.4092.49424102816.612.68
2016-10-0793.0693.2992.0292.49614408916.612.68
2016-10-0692.7593.5892.3992.83748480716.672.69
2016-10-0592.9493.2892.3892.45536500716.602.68
2016-10-0492.4592.9992.1192.59590339216.622.68
2016-10-0392.4792.7292.0592.49583471716.612.68
2016-09-3092.2893.4992.2192.86892368316.672.69
2016-09-2992.1493.1091.5391.80747659416.482.66
2016-09-2891.7592.3091.4892.20827234516.552.67
2016-09-2791.9392.1891.5091.72916739116.472.65
2016-09-2692.4792.6891.4091.961044932516.512.66
2016-09-2393.0793.5293.0093.27440772516.752.70
2016-09-2292.7393.7192.6493.41647073216.772.70
2016-09-2193.0093.0891.7092.391204946816.592.67
2016-09-2092.7093.3092.6892.95620010716.692.69
2016-09-1992.8093.3292.3492.63542147316.632.68
2016-09-1692.2792.7491.8092.561056864716.622.68
2016-09-1592.1292.7591.1992.50756816316.612.68
2016-09-1492.5992.8992.0792.26638647816.562.67
2016-09-1393.0493.3092.4592.70779517216.642.68
2016-09-1291.9693.8691.9593.64936730316.812.71
2016-09-0993.5193.7492.3992.421024837316.592.68
Get more Data

Walt Disney Stock Chart

View DIS PE ratio, PS ratio stocks charts and compare with peers.
DIS Chart
Note: Compare Walt Disney stock price history with the index and industry peers.

Walt Disney Historical Prices: Past 5 years

Max Stock Price 121.69 Aug 04,2015
Min Stock Price 38.48 Jan 17,2012
Avg Stock Price 80.31

Walt Disney Historical PE ratio: Past 5 years

Max PE Ratio 26.23 Aug 04,2015
Min PE Ratio 15.08 Nov 09,2012
Avg PE Ratio 19.75

Walt Disney Historical PS ratio: Past 5 years

Max PS Ratio 4.08 Aug 04,2015
Min PS Ratio 1.73 Jan 17,2012
Avg PS Ratio 2.86

DIS Industry Peers

Company Price Change (%)
Time Warner (TWX)96.110.42 (0.44%)
Cbs Corporation (CBS.A)64.250 (0%)
Cbs Corp (CBS)63.490.86 (1.37%)
Comcast (CMCSA)73.570.96 (1.32%)
Liberty Interactive (QVCA)18.790.06 (0.32%)
Twenty-first Century Fox (FOXA)30.050.25 (0.84%)
Viacom Inc (VIAB)40.230.43 (1.08%)

Walt Disney historical quotes helps an investor analyze a company's history and do Walt Disney stock analysis . The price and volume changes on a daily basis is provided in the Walt Disney stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. DIS closed at 107.66 and traded with a volume of 5648970 on the last trading day. Walt Disney historical P/S ratio was at a high of 4.08 on 04 Aug, 2015 and a low of 0.78 on 09 Mar, 2009. .