DIS: The Walt Disney Company Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 107.9047

CLOSE 107.8355

Low

LOW 90

High

HIGH 122.08

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	94.91	95.28	92.85	93.75
01/05/2015	93.28	93.35	91.78	92.38
01/06/2015	92.57	93.19	91.16	91.89
01/07/2015	92.72	93.15	92.1	92.83
01/08/2015	93.87	94.3	93.56	93.79
01/09/2015	94.05	95.27	93.99	94.25
01/12/2015	94.69	94.76	93.77	94.46
01/13/2015	95.28	96.43	94.7	95.19
01/14/2015	94	94.8	93.29	94.23
01/15/2015	94.61	94.96	94.04	94.35
01/16/2015	94	95.23	93.98	95.18
01/20/2015	95.22	95.39	93.75	94.74
01/21/2015	94.37	94.74	93.82	94.17
01/22/2015	94.58	95.39	94.01	95.15
01/23/2015	94.92	95.53	94.43	94.72
01/26/2015	94.45	95	93.93	94.97
01/27/2015	93.94	94.74	93.36	93.97
01/28/2015	94.14	94.47	92.61	92.67
01/29/2015	93.11	93.5	91.52	93.22
01/30/2015	92.5	92.94	90.83	90.96
02/02/2015	91.3	92.05	90.06	91.93
02/03/2015	92.43	94.11	92.19	94.1
02/04/2015	99.39	101.94	98.82	101.28
02/05/2015	100.76	102.84	100.51	102.64
02/06/2015	102.67	102.99	101.65	102.02
02/09/2015	101.8	102.5	101.45	101.73
02/10/2015	101.96	102.19	101.18	101.92
02/11/2015	102.01	102.02	101.07	101.87
02/12/2015	102.16	103.85	101.7	103.58
02/13/2015	103.73	104.41	103.43	104.17
02/17/2015	104.23	104.45	103.57	104.12
02/18/2015	103.4	104.33	103.4	103.86
02/19/2015	104	104.08	103.55	103.89
02/20/2015	103.86	104.69	102.73	104.55
02/23/2015	104.76	105.23	104.44	104.99
02/24/2015	104.54	105.05	104.35	104.67
02/25/2015	104.68	105.98	104.67	105.57
02/26/2015	105.5	105.71	104.14	104.56
02/27/2015	104.67	105.14	103.96	104.08
03/02/2015	104.35	105.98	104.35	105.89
03/03/2015	105.78	106.64	105.21	106.35
03/04/2015	105.86	106	104.78	105.57
03/05/2015	105.54	105.81	104.87	105.03
03/06/2015	104.67	105	103.49	103.82
03/09/2015	103.94	105.42	103.82	105.26
03/10/2015	104.27	104.35	103.09	103.09
03/11/2015	103.51	104	102.87	102.89
03/12/2015	103.85	107.33	103.81	107.17
03/13/2015	107.28	107.28	105.52	106.44
03/16/2015	106.84	107.73	106.05	107.37
03/17/2015	107	107.21	106.15	106.96
03/18/2015	106.9	108.42	105.73	107.97
03/19/2015	107.84	108.48	107.14	107.37
03/20/2015	107.83	108.94	107.5	108.43
03/23/2015	108.6	108.85	108.04	108.22
03/24/2015	107.72	108.05	107.08	107.11
03/25/2015	107.45	107.46	105	105
03/26/2015	104.47	105.82	104.1	105.24
03/27/2015	105.2	106.45	104.88	105.48
03/30/2015	106.06	106.95	106.05	106.12
03/31/2015	105.6	106.32	104.89	104.89
04/01/2015	105.43	106	104.25	105.44
04/02/2015	105.49	106.24	104.86	106
04/06/2015	105.31	106.57	105.04	105.63
04/07/2015	105.8	106.41	105.4	105.43
04/08/2015	105.23	106.69	105.16	106.36
04/09/2015	106.51	107	105.88	106.77
04/10/2015	106.73	107.1	106.41	106.95
04/13/2015	107.07	107.9	106.47	106.51
04/14/2015	106.41	107.3	106.11	106.66
04/15/2015	106.92	107.43	106.86	106.98
04/16/2015	107.15	108.3	106.9	108.1
04/17/2015	107.8	107.8	106.04	106.69
04/20/2015	107.83	108.5	107.32	108.22
04/21/2015	108.93	108.99	107.58	107.68
04/22/2015	108.02	108.25	106.97	107.94
04/23/2015	107.96	109.9	107.61	109
04/24/2015	109.53	110.48	109.19	109.53
04/27/2015	111.5	111.66	110.07	110.16
04/28/2015	110.75	111.15	108.89	109.92
04/29/2015	109.66	110.38	109.26	109.81
04/30/2015	109.68	110.19	107.68	108.72
05/01/2015	109.95	110.67	109.27	110.52
05/04/2015	111.48	111.53	110.5	111.03
05/05/2015	113.27	113.3	110.56	110.81
05/06/2015	111.56	111.96	109.22	109.72
05/07/2015	109.6	109.78	108.72	109.26
05/08/2015	110.26	110.7	109.57	110.11
05/11/2015	110.14	110.14	108.49	108.6
05/12/2015	108.28	109.66	107.67	109.24
05/13/2015	109.7	109.87	108.78	109.19
05/14/2015	109.69	110	109.01	109.93
05/15/2015	110.1	110.69	109.68	110.3
05/18/2015	110.47	110.74	110.01	110.33
05/19/2015	110.69	110.99	110.47	110.56
05/20/2015	110.78	110.81	110.02	110.2
05/21/2015	110.04	110.64	109.9	110.39
05/22/2015	110.3	110.9	110.12	110.26
05/26/2015	110.17	110.85	108.76	109.44
05/27/2015	109.51	110.61	109.3	110.37
05/28/2015	110.11	110.54	109.6	110.53
05/29/2015	110.33	110.52	109.41	110.37
06/01/2015	111.48	111.77	110.55	110.96
06/02/2015	110.92	111.25	110.02	110.75
06/03/2015	111.28	111.82	110.5	111.17
06/04/2015	110.95	111.25	109.99	110.3
06/05/2015	110.3	110.77	109.8	110.3
06/08/2015	110.03	110.24	109.21	109.29
06/09/2015	109.35	109.41	107.65	108.52
06/10/2015	108.9	110.25	108.73	110
06/11/2015	110.01	110.96	110.01	110.62
06/12/2015	110.33	110.53	109.54	109.95
06/15/2015	109.27	110.41	108.93	110.18
06/16/2015	110.35	111.29	109.9	111.06
06/17/2015	111.2	111.94	110.88	111.49
06/18/2015	111.83	113.55	111.58	113.22
06/19/2015	112.83	113.48	112.4	112.62
06/22/2015	113.4	114.47	113.27	113.53
06/23/2015	113.93	114.52	113.72	114.41
06/24/2015	114.3	114.56	113.71	113.77
06/25/2015	114.62	115.28	114.39	114.45
06/26/2015	114.97	115.18	114.41	114.99
06/29/2015	114.16	115.19	113	113.05
06/30/2015	113.93	114.86	113.55	114.14
07/01/2015	114.95	115.25	114.34	115.13
07/02/2015	115.38	115.67	114.45	114.97
07/06/2015	114.47	115.86	114.27	115.7
07/07/2015	116.42	117.19	114.86	117.1
07/08/2015	116.5	116.68	115.11	115.19
07/09/2015	116.83	117.21	115.51	115.6
07/10/2015	117.05	117.43	115.67	116.44
07/13/2015	117.75	118.31	117.25	118.05
07/14/2015	118.03	118.14	117.7	117.85
07/15/2015	118.04	118.9	117.85	118.3
07/16/2015	119	119.15	118.54	119.07
07/17/2015	118.69	118.9	118.03	118.86
07/20/2015	119.29	119.9	118.89	119.58
07/21/2015	119.76	119.8	118.83	119.31
07/22/2015	119.28	119.7	118.93	119.33
07/23/2015	119.3	119.67	118.57	118.8
07/24/2015	119.35	119.8	118.58	118.91
07/27/2015	118.63	118.8	117.78	118.25
07/28/2015	118.68	118.9	117.87	118.46
07/29/2015	118.85	119.86	118.41	119.84
07/30/2015	119.71	120.35	119.01	120.03
07/31/2015	120.12	120.72	119.6	120
08/03/2015	120.88	121.73	120.17	121.12
08/04/2015	121.5	122.08	120.61	121.69
08/05/2015	110.83	113.95	109.5	110.53
08/06/2015	110.4	110.4	104.24	108.55
08/07/2015	108.75	109.56	107.66	109.35
08/10/2015	110	111	109.74	111
08/11/2015	110.34	110.49	107.95	108
08/12/2015	107	107.44	105.51	106.99
08/13/2015	107.21	108.51	106.75	107.52
08/14/2015	107.61	107.67	106.52	107.16
08/17/2015	107.3	109.28	106.84	109.05
08/18/2015	108.04	108.25	106.8	106.94
08/19/2015	106.58	107.75	105.77	106.45
08/20/2015	104.34	105	99.76	100.02
08/21/2015	97.5	100.63	96.61	98.84
08/24/2015	93.38	100	90	95.36
08/25/2015	99.73	100.09	95.72	95.89
08/26/2015	98.69	99.49	96.26	99.23
08/27/2015	101.35	102.62	99.78	102.17
08/28/2015	102.19	103.34	101.81	102.48
08/31/2015	102.3	102.46	100.91	101.88
09/01/2015	99.31	101.34	99.16	99.51
09/02/2015	100.92	101.94	99.55	101.89
09/03/2015	102.2	103.03	101.46	101.99
09/04/2015	100.96	101.82	100.36	100.97
09/08/2015	102.95	104.15	102.52	104.01
09/09/2015	104.75	104.95	101.68	101.91
09/10/2015	101.85	103.22	101.33	102.6
09/11/2015	102.35	104.5	102.2	104.48
09/14/2015	104.65	104.9	102.99	103.82
09/15/2015	103.25	103.8	101.83	103.43
09/16/2015	103.32	104.07	102.75	103.96
09/17/2015	104.2	105.95	103.75	104.2
09/18/2015	103.2	104.21	102.39	102.84
09/21/2015	103.68	103.83	102.46	103.41
09/22/2015	102.18	102.75	101.48	102.49
09/23/2015	102.44	102.63	101.38	101.57
09/24/2015	101	101.33	99.24	100.62
09/25/2015	101.51	101.8	99.58	100.3
09/28/2015	99.9	100.39	98.3	98.49
09/29/2015	98.51	100.06	97.77	99.42
09/30/2015	100.78	102.43	100.5	102.2
10/01/2015	102.97	103.47	101.08	102.67
10/02/2015	101.21	103.01	99.88	103
10/05/2015	103.7	104.2	102.61	103.85
10/06/2015	104.19	104.51	103.21	103.77
10/07/2015	104.49	104.59	102.66	103.39
10/08/2015	103.2	104.89	102.7	104.61
10/09/2015	105.09	106.05	104.67	105.56
10/12/2015	105.91	106.7	105.62	106.35
10/13/2015	105.74	107.39	105.31	106.59
10/14/2015	106.5	106.85	105.23	105.73
10/15/2015	106.5	108	106.26	107.89
10/16/2015	108.27	108.5	107.46	108.24
10/19/2015	108.25	109.97	107.94	109.47
10/20/2015	109.55	110.53	109.41	109.84
10/21/2015	110.67	111.56	110.01	110.09
10/22/2015	110.67	113.35	110.39	113.25
10/23/2015	114.21	114.21	111.85	113.09
10/26/2015	113.07	113.58	112.12	113.52
10/27/2015	113.29	114.27	113.25	113.77
10/28/2015	113.97	114.46	112.86	114.34
10/29/2015	114.34	115.4	114.2	115.04
10/30/2015	115	115.24	113.67	113.74
11/02/2015	114.49	115.31	114.01	115.04
11/03/2015	114.97	116.4	114.54	115.54
11/04/2015	116.64	116.83	110.81	113.25
11/05/2015	113.26	113.93	111.6	113
11/06/2015	114.6	116.75	114.57	115.67
11/09/2015	115.9	116.73	115.18	116.42
11/10/2015	116.17	117.51	115.51	117.42
11/11/2015	117.55	117.58	116.43	116.52
11/12/2015	115.6	116.99	115	116.21
11/13/2015	115.92	116.42	114.38	114.84
11/16/2015	113.47	116.08	113.34	115.92
11/17/2015	116.11	117.55	115.51	116.13
11/18/2015	116.22	118.28	116.05	118.14
11/19/2015	118.15	119.16	117.64	118.71
11/20/2015	119.11	120.25	118.9	120.07
11/23/2015	120.3	120.65	119	119.42
11/24/2015	117.9	118.57	117.28	117.95
11/25/2015	118.29	119.34	118.15	118.67
11/27/2015	116	116.5	113.7	115.13
11/30/2015	115.56	115.58	113.31	113.47
12/01/2015	114.15	115.46	113.66	115.39
12/02/2015	115.39	115.47	113.83	114
12/03/2015	114.17	114.65	111.44	111.89
12/04/2015	112.74	114.31	112.53	114.24
12/07/2015	114.56	114.56	112.65	113.83
12/08/2015	113.35	113.45	112.4	112.48
12/09/2015	112.39	113.06	110.58	111.47
12/10/2015	111.15	111.58	110.17	110.76
12/11/2015	109.91	109.95	107.62	108.04
12/14/2015	108.68	109.87	108.28	109.35
12/15/2015	112.05	113.35	111.58	112.16
12/16/2015	114.69	114.75	111.8	113.79
12/17/2015	114.13	114.48	111.98	112.01
12/18/2015	112.01	112.44	107.35	107.72
12/21/2015	108.8	110.1	105.33	106.59
12/22/2015	106.99	107.2	105.83	106.74
12/23/2015	107.21	107.24	104.3	105.56
12/24/2015	105.2	106.64	105.06	105.86
12/28/2015	106.5	108.2	106.33	107.25
12/29/2015	107.88	108.04	106.45	107.08
12/30/2015	106.89	107.21	106.25	106.34
12/31/2015	106.14	106.31	105.06	105.08

Menu

Create your free account now!

DIS: The Walt Disney Company Historical Data

2015 Historical Chart

Average

Low

High