Walt Disney Company DIS
NYSE · United States · Consumer Services
$104.90-0.51 (-0.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $104.90 | -0.48% | $105.75 | $106.40 | $104.90 | 11.60M |
| 2026-09-29 | $105.41 | -0.17% | $105.48 | $105.84 | $104.85 | 7.32M |
| 2026-09-28 | $105.59 | -0.53% | $105.12 | $106.58 | $104.76 | 12.10M |
| 2026-09-25 | $106.15 | +0.56% | $105.15 | $106.17 | $104.48 | 7.25M |
| 2026-09-24 | $105.56 | +2.03% | $104.08 | $105.75 | $103.90 | 7.88M |
| 2026-09-23 | $103.46 | -0.35% | $103.26 | $104.62 | $102.70 | 8.24M |
| 2026-09-22 | $103.82 | -0.39% | $105.10 | $105.10 | $103.33 | 7.28M |
| 2026-09-21 | $104.23 | +1.52% | $103.48 | $104.60 | $103.18 | 7.13M |
| 2026-09-18 | $102.67 | -2.54% | $105.05 | $105.05 | $102.37 | 19.14M |
| 2026-09-17 | $105.35 | -1.53% | $107.59 | $107.71 | $105.32 | 7.81M |
| 2026-09-16 | $106.99 | +0.54% | $106.48 | $108.34 | $106.23 | 10.11M |
| 2026-09-15 | $106.42 | -2.00% | $108.11 | $108.32 | $105.92 | 8.92M |
| 2026-09-14 | $108.59 | +1.91% | $107.09 | $109.42 | $107.09 | 7.17M |
| 2026-09-11 | $106.55 | +0.69% | $106.74 | $107.36 | $105.64 | 7.26M |
| 2026-09-10 | $105.82 | +1.57% | $103.69 | $106.12 | $103.57 | 7.61M |
| 2026-09-09 | $104.18 | -0.84% | $104.45 | $104.93 | $102.99 | 7.04M |
| 2026-09-08 | $105.06 | -0.24% | $104.68 | $105.11 | $103.71 | 7.40M |
| 2026-09-04 | $105.31 | -1.73% | $106.49 | $106.88 | $105.17 | 6.10M |
| 2026-09-03 | $107.16 | -0.76% | $108.62 | $109.20 | $106.90 | 6.24M |
| 2026-09-02 | $107.98 | +1.66% | $106.71 | $108.99 | $106.33 | 7.56M |
| 2026-09-01 | $106.22 | -1.24% | $107.24 | $108.95 | $106.14 | 7.03M |
| 2026-08-31 | $107.55 | -0.51% | $107.78 | $108.09 | $106.97 | 8.73M |
| 2026-08-28 | $108.10 | +1.20% | $107.25 | $108.20 | $107.03 | 5.47M |
| 2026-08-27 | $106.82 | -2.56% | $108.78 | $108.87 | $106.74 | 8.70M |
| 2026-08-26 | $109.63 | -1.46% | $111.30 | $111.52 | $109.45 | 8.52M |
| 2026-08-25 | $111.25 | +0.58% | $110.50 | $111.60 | $109.76 | 6.75M |
| 2026-08-24 | $110.61 | +2.63% | $108.39 | $111.87 | $108.08 | 12.66M |
| 2026-08-21 | $107.78 | +0.43% | $107.57 | $108.41 | $106.97 | 6.84M |
| 2026-08-20 | $107.32 | +0.36% | $106.88 | $108.69 | $106.42 | 7.97M |
| 2026-08-19 | $106.93 | +2.87% | $104.06 | $107.06 | $103.96 | 8.05M |
| 2026-08-18 | $103.95 | +0.43% | $104.19 | $105.21 | $103.63 | 6.15M |
| 2026-08-17 | $103.50 | -3.14% | $106.33 | $106.64 | $103.46 | 7.64M |
| 2026-08-14 | $106.85 | +1.96% | $104.99 | $107.11 | $104.91 | 8.18M |
| 2026-08-13 | $104.80 | +1.53% | $103.80 | $104.94 | $103.46 | 7.10M |
| 2026-08-12 | $103.22 | -0.30% | $103.29 | $103.68 | $102.03 | 6.72M |
| 2026-08-11 | $103.53 | +0.34% | $102.95 | $104.09 | $102.79 | 6.78M |
| 2026-08-10 | $103.18 | -1.65% | $104.61 | $104.80 | $102.80 | 8.63M |
| 2026-08-07 | $104.91 | +0.22% | $104.42 | $105.25 | $103.70 | 10.93M |
| 2026-08-06 | $104.68 | +2.87% | $102.54 | $104.73 | $102.52 | 14.05M |
| 2026-08-05 | $101.76 | +3.65% | $101.99 | $103.21 | $99.69 | 20.81M |
| 2026-08-04 | $98.18 | +0.04% | $97.87 | $98.57 | $97.38 | 16.80M |
| 2026-08-03 | $98.14 | +2.03% | $97.62 | $99.05 | $97.21 | 11.48M |
| 2026-07-31 | $96.19 | +0.03% | $96.08 | $96.59 | $95.60 | 11.19M |
| 2026-07-30 | $96.16 | -2.36% | $97.41 | $97.48 | $94.46 | 21.11M |
| 2026-07-29 | $98.48 | -0.41% | $98.34 | $99.41 | $97.99 | 11.07M |
| 2026-07-28 | $98.89 | +2.32% | $97.00 | $99.23 | $96.97 | 11.39M |
| 2026-07-27 | $96.65 | +1.90% | $95.51 | $97.19 | $95.51 | 10.59M |
| 2026-07-24 | $94.85 | +2.18% | $93.26 | $96.29 | $93.00 | 12.15M |
| 2026-07-23 | $92.83 | -3.17% | $94.81 | $94.82 | $92.49 | 13.56M |
| 2026-07-22 | $95.87 | -0.28% | $97.12 | $97.30 | $95.65 | 9.12M |
| 2026-07-21 | $96.14 | -0.28% | $96.00 | $96.89 | $95.84 | 9.75M |
| 2026-07-20 | $96.41 | -1.29% | $97.85 | $98.39 | $96.00 | 9.86M |
| 2026-07-17 | $97.67 | -2.05% | $99.01 | $99.79 | $97.05 | 10.50M |
| 2026-07-16 | $99.71 | +2.64% | $97.28 | $99.85 | $97.28 | 7.48M |
| 2026-07-15 | $97.15 | +1.34% | $96.10 | $97.90 | $96.10 | 10.22M |
| 2026-07-14 | $95.87 | -0.14% | $95.51 | $96.69 | $95.13 | 7.65M |
| 2026-07-13 | $96.00 | +0.40% | $96.10 | $97.54 | $95.83 | 9.30M |
| 2026-07-10 | $95.62 | -0.57% | $96.89 | $97.05 | $95.52 | 10.68M |
| 2026-07-09 | $96.17 | -0.55% | $96.34 | $96.55 | $94.78 | 11.45M |
| 2026-07-08 | $96.70 | -0.80% | $97.30 | $97.66 | $96.64 | 8.72M |
| 2026-07-07 | $97.48 | +0.07% | $98.14 | $99.04 | $96.92 | 9.94M |
| 2026-07-06 | $97.41 | -2.10% | $98.85 | $99.44 | $97.02 | 10.17M |
| 2026-07-02 | $99.50 | +3.96% | $96.40 | $99.52 | $95.77 | 11.30M |
| 2026-07-01 | $95.71 | -0.56% | $96.55 | $97.76 | $95.65 | 11.59M |
| 2026-06-30 | $96.25 | -2.41% | $97.41 | $97.60 | $95.99 | 12.72M |
| 2026-06-29 | $98.63 | -0.16% | $99.71 | $100.04 | $98.50 | 10.42M |
| 2026-06-26 | $98.79 | +0.75% | $98.05 | $99.45 | $97.90 | 13.92M |
| 2026-06-25 | $98.05 | -3.04% | $101.11 | $101.58 | $97.99 | 12.05M |
| 2026-06-24 | $101.12 | -2.33% | $103.10 | $104.53 | $101.04 | 12.22M |
| 2026-06-23 | $103.53 | +1.05% | $102.02 | $104.04 | $101.80 | 14.46M |
| 2026-06-22 | $102.45 | -1.39% | $103.41 | $104.31 | $101.51 | 17.40M |
| 2026-06-18 | $103.89 | +3.00% | $101.80 | $104.22 | $100.80 | 22.94M |
| 2026-06-17 | $100.86 | -0.41% | $100.67 | $102.36 | $100.44 | 11.17M |
| 2026-06-16 | $101.28 | -0.40% | $101.43 | $101.93 | $100.05 | 10.69M |
| 2026-06-15 | $101.69 | +1.65% | $100.88 | $102.40 | $100.59 | 10.27M |
| 2026-06-12 | $100.04 | -0.30% | $101.06 | $101.77 | $99.54 | 8.26M |
| 2026-06-11 | $100.34 | +1.75% | $98.83 | $100.74 | $98.10 | 9.26M |
| 2026-06-10 | $98.61 | -0.72% | $99.49 | $99.76 | $97.95 | 7.04M |
| 2026-06-09 | $99.33 | +0.47% | $99.05 | $100.09 | $98.51 | 8.62M |
| 2026-06-08 | $98.87 | -0.84% | $99.52 | $99.84 | $98.41 | 7.56M |
| 2026-06-05 | $99.71 | +0.37% | $99.68 | $100.20 | $99.09 | 9.50M |
| 2026-06-04 | $99.34 | -0.05% | $100.54 | $101.47 | $99.01 | 9.57M |
| 2026-06-03 | $99.39 | -1.99% | $100.44 | $101.27 | $99.25 | 7.47M |
| 2026-06-02 | $101.41 | -1.40% | $102.35 | $102.49 | $100.09 | 8.40M |
| 2026-06-01 | $102.85 | +1.00% | $101.66 | $103.01 | $100.30 | 8.22M |
| 2026-05-29 | $101.83 | -1.83% | $103.63 | $103.76 | $101.83 | 13.34M |
| 2026-05-28 | $103.73 | -0.43% | $103.81 | $104.41 | $103.10 | 6.51M |
| 2026-05-27 | $104.18 | +0.87% | $103.30 | $105.25 | $103.26 | 7.36M |
| 2026-05-26 | $103.28 | +0.27% | $103.10 | $103.80 | $102.35 | 6.71M |
| 2026-05-22 | $103.00 | -0.56% | $104.04 | $104.50 | $102.98 | 5.69M |