Walt Disney Stock Price History (NYSE:DIS)

Add to My Stocks
$112.24 $0.16 (0.14%) DIS stock closing price Mar 23, 2017 (Closing)

Walt Disney stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Walt Disney price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Walt Disney stock price history chart shows that the stock price was at a low of 15.59 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-23111.71112.98111.66112.24830717220.263.24
2017-03-22111.85112.18111.35112.08504471020.233.23
2017-03-21112.97113.10111.54111.75710976620.173.22
2017-03-20112.07113.16112.05112.71815632520.353.25
2017-03-17111.87112.09111.18111.76906119420.173.22
2017-03-16112.18112.32111.40111.71440941920.163.22
2017-03-15112.43112.45111.15111.87531951620.193.23
2017-03-14111.73112.89111.72112.31727353520.273.24
2017-03-13110.92111.68110.82111.52521356220.133.22
2017-03-10111.40111.50110.69110.92402744820.023.20
2017-03-09110.90111.32110.69111.03400566020.043.20
2017-03-08110.87111.32110.66110.84492988120.013.20
2017-03-07110.70110.93110.16110.86511442120.013.20
2017-03-06110.77110.98110.09110.67498316619.983.19
2017-03-03110.34111.50110.04111.24584388620.083.21
2017-03-02111.00111.21110.45110.59471562619.963.19
2017-03-01110.66111.80110.66111.04741810120.043.20
2017-02-28110.00110.40109.83110.09476603819.873.18
2017-02-27109.93110.47109.83110.23354773519.903.18
2017-02-24109.62110.32109.10110.32478681419.913.18
2017-02-23110.30110.49109.59109.73547066119.813.17
2017-02-22109.69110.28109.53110.12547839819.883.18
2017-02-21109.94110.21109.80110.01543273019.863.17
2017-02-17110.24110.50109.52110.06634916119.873.18
2017-02-16110.34110.87110.09110.71717962519.983.19
2017-02-15109.93110.68109.80110.18708713519.893.18
2017-02-14109.80110.33109.53110.33476869519.923.18
2017-02-13109.02109.90108.90109.65565404019.793.16
2017-02-10109.35109.80108.58109.26767180019.723.15
2017-02-09109.07109.85109.00109.49636973719.763.16
2017-02-08109.56111.42108.98109.001361554319.683.15
2017-02-07109.65109.73108.77109.001018484819.063.16
2017-02-06109.92110.15109.30109.57689629219.163.18
2017-02-03110.90111.15110.21110.30792339819.283.20
2017-02-02111.21111.54110.55110.61651592219.343.21
2017-02-01110.71111.99110.68111.301050133419.463.23
2017-01-31110.59110.80109.98110.65848583819.343.21
2017-01-30109.86111.05108.96110.941379356419.403.22
2017-01-27108.49109.40108.15109.30557829219.113.17
2017-01-26108.21108.62107.98108.06608808318.893.14
2017-01-25108.23108.42108.00108.04618021218.893.14
2017-01-24107.20108.06107.08107.90545614618.863.13
2017-01-23107.34107.68106.57107.12571659818.733.11
2017-01-20107.35107.82107.18107.66564897018.823.13
2017-01-19107.92108.01107.08107.28535019118.763.11
2017-01-18106.82108.40106.81108.16716290418.913.14
2017-01-17107.98108.93107.65107.97758648318.883.13
2017-01-160.000.000.00108.060N/AN/A
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
2017-01-020.000.000.00104.220N/AN/A
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
2016-12-260.000.000.00105.150N/AN/A
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
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 40.99 Apr 10,2012
Avg Stock Price 82.9

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 19.9

Walt Disney Historical PS ratio: Past 5 years

Max PS Ratio 4.08 Aug 04,2015
Min PS Ratio 1.8 Apr 10,2012
Avg PS Ratio 2.91

DIS Industry Peers

Company Price Change (%)
Time Warner (TWX)97.180.34 (0.35%)
Cbs Corporation (CBS.A)67.850.07 (0.1%)
Cbs Corp (CBS)66.730.61 (0.92%)
Comcast (CMCSA)37.220.18 (0.49%)
Liberty Interactive (QVCA)19.290.14 (0.73%)
Twenty-first Century Fox (FOXA)31.330.36 (1.16%)
Viacom Inc (VIAB)42.960.39 (0.92%)

We provide Walt Disney historical quotes along with PE ratio and PS ratio for doing Walt Disney fundamental analysis. Walt Disney stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. DIS closed at 112.08 and traded with a volume of 5044710 on the last trading day. Looking at Walt Disney stock market history data, the P/S ratio was at a low of 0.78 on 09 Mar, 2009. .