The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	87.75	87.89	86.65	86.79	86.79	-1.59%	126
Apr 27, 2026	88.19	88.19	88.19	88.19	88.19	1.01%	-
Apr 24, 2026	88.46	88.46	88.46	87.31	87.31	-1.95%	24
Apr 23, 2026	89.55	89.55	89.55	89.05	89.05	-0.60%	175
Apr 22, 2026	89.59	89.59	89.59	89.59	89.59	0.64%	-
Apr 21, 2026	90.10	90.10	90.10	89.02	89.02	-1.29%	17
Apr 20, 2026	89.81	90.18	89.40	90.18	90.18	0.54%	68
Apr 17, 2026	88.67	88.67	88.67	89.70	89.70	2.05%	60
Apr 16, 2026	87.30	87.84	87.30	87.90	87.90	1.38%	46
Apr 15, 2026	86.83	87.25	86.59	86.70	86.70	-0.26%	418
Apr 14, 2026	85.70	86.59	85.59	86.93	86.93	1.80%	191
Apr 13, 2026	85.39	85.39	85.39	85.39	85.39	0.97%	-
Apr 10, 2026	84.57	84.57	84.57	84.57	84.57	0.61%	-
Apr 9, 2026	84.06	84.06	84.06	84.06	84.06	-0.11%	-
Apr 8, 2026	84.15	84.15	84.15	84.15	84.15	1.59%	-
Apr 7, 2026	83.33	83.56	83.33	82.83	82.83	-1.16%	89
Apr 2, 2026	83.80	83.80	83.80	83.80	83.80	0.08%	-
Apr 1, 2026	83.74	84.66	83.74	83.73	83.73	1.95%	8
Mar 31, 2026	82.50	82.50	81.85	82.13	82.13	-0.90%	62
Mar 30, 2026	80.80	82.00	80.70	82.88	82.88	2.66%	52
Mar 27, 2026	82.29	82.29	80.54	80.73	80.73	-1.75%	225
Mar 26, 2026	83.11	83.25	82.42	82.17	82.17	-1.18%	109
Mar 25, 2026	83.88	83.88	82.79	83.15	83.15	-1.13%	155
Mar 24, 2026	84.73	84.77	84.73	84.10	84.10	-1.45%	55
Mar 23, 2026	85.47	87.03	85.34	85.34	85.34	-1.07%	101
Mar 20, 2026	86.29	86.29	86.29	86.26	86.26	0.31%	12
Mar 19, 2026	87.06	87.06	86.99	85.99	85.99	-0.73%	70
Mar 18, 2026	87.55	87.55	87.55	86.62	86.62	-0.59%	20
Mar 17, 2026	85.59	86.27	85.59	87.13	87.13	1.26%	35
Mar 16, 2026	87.03	87.03	86.09	86.05	86.05	-1.66%	100
Mar 13, 2026	87.50	87.50	87.50	87.50	87.50	1.16%	-
Mar 12, 2026	87.22	87.22	86.75	86.50	86.50	-1.11%	160
Mar 11, 2026	87.56	87.56	87.56	87.47	87.47	0.13%	16
Mar 10, 2026	88.01	88.01	86.58	87.36	87.36	1.30%	27
Mar 9, 2026	87.01	87.01	85.40	86.24	86.24	-0.77%	281
Mar 6, 2026	87.99	88.35	86.48	86.91	86.91	-1.44%	92
Mar 5, 2026	89.09	89.09	88.18	88.18	88.18	-1.02%	96
Mar 4, 2026	88.84	89.50	88.50	89.09	89.09	-0.08%	248
Mar 3, 2026	88.38	88.87	88.38	89.16	89.16	0.47%	163
Mar 2, 2026	89.43	89.43	87.70	88.74	88.74	-0.40%	271
Feb 27, 2026	89.06	89.08	89.06	89.10	89.10	-1.36%	67
Feb 26, 2026	89.00	90.41	89.00	90.33	90.33	1.51%	47
Feb 25, 2026	88.93	88.93	88.93	88.99	88.99	-1.53%	25
Feb 24, 2026	88.40	91.00	88.40	90.37	90.37	3.01%	149
Feb 23, 2026	89.12	89.12	87.57	87.73	87.73	-2.07%	135
Feb 20, 2026	90.21	90.21	89.80	89.58	89.58	-0.61%	61
Feb 19, 2026	90.81	90.82	90.00	90.13	90.13	-0.73%	190
Feb 18, 2026	91.34	91.34	89.50	90.79	90.79	1.74%	156
Feb 17, 2026	89.11	89.11	88.50	89.24	89.24	0.37%	246
Feb 16, 2026	89.32	89.32	88.25	88.91	88.91	0.36%	97
Feb 13, 2026	86.82	88.42	86.00	88.59	88.59	3.95%	114
Feb 12, 2026	91.54	91.54	85.84	85.22	85.22	-6.95%	198
Feb 11, 2026	92.09	92.37	91.55	91.59	91.59	-1.61%	72
Feb 10, 2026	90.41	90.41	89.79	93.09	93.09	2.96%	30
Feb 9, 2026	91.50	91.50	90.40	90.41	90.41	-0.80%	128
Feb 6, 2026	88.97	89.77	88.61	91.14	91.14	2.30%	126
Feb 5, 2026	90.38	90.38	89.90	89.09	89.09	-2.87%	551
Feb 4, 2026	88.01	91.50	88.01	91.72	91.72	5.62%	986
Feb 3, 2026	88.68	90.00	86.83	86.84	86.84	-5.10%	1,295
Feb 2, 2026	93.94	98.74	88.76	91.51	91.51	-2.76%	1,637
Jan 30, 2026	93.26	93.55	93.26	94.11	94.11	1.44%	126
Jan 29, 2026	91.86	91.86	90.99	92.77	92.77	0.98%	26
Jan 28, 2026	92.43	92.63	91.87	91.87	91.87	-0.63%	72
Jan 27, 2026	94.05	94.12	92.45	92.45	92.45	-1.45%	152
Jan 26, 2026	93.83	94.32	93.75	93.81	93.81	-1.08%	317
Jan 23, 2026	96.00	96.39	94.76	94.83	94.83	-2.01%	236
Jan 22, 2026	96.99	96.99	96.26	96.78	96.78	1.40%	90
Jan 21, 2026	94.29	95.25	94.29	95.44	95.44	1.05%	81
Jan 20, 2026	92.99	94.45	92.99	94.45	94.45	-	1,119
Jan 19, 2026	95.42	95.42	94.60	94.45	94.45	-2.68%	108
Jan 16, 2026	97.70	97.70	97.30	97.05	97.05	-0.67%	66
Jan 15, 2026	97.70	97.70	97.70	97.70	97.70	0.83%	-
Jan 14, 2026	96.90	96.90	96.90	96.90	96.90	0.76%	-
Jan 13, 2026	96.84	96.84	96.09	96.17	96.17	-1.48%	4
Jan 12, 2026	98.49	98.49	97.21	97.61	97.61	-0.70%	91
Jan 9, 2026	98.33	98.69	97.74	98.30	98.30	0.76%	236
Jan 8, 2026	96.29	96.29	96.29	97.56	97.56	0.03%	20
Jan 7, 2026	98.21	98.25	97.30	97.53	97.53	-0.13%	242
Jan 6, 2026	96.81	97.57	96.81	97.66	97.66	0.07%	18
Jan 5, 2026	95.72	97.64	95.20	97.59	97.59	2.35%	599
Jan 2, 2026	96.74	96.90	95.22	95.35	95.35	-2.76%	296
Dec 30, 2025	97.12	98.06	96.83	98.06	98.06	1.20%	405
Dec 29, 2025	96.54	96.84	96.04	96.90	96.90	1.60%	515
Dec 23, 2025	95.03	95.51	95.03	95.37	95.37	0.07%	82
Dec 22, 2025	94.62	95.75	94.61	95.30	95.30	-1.20%	111
Dec 19, 2025	95.53	96.46	95.39	96.46	96.46	0.64%	187
Dec 18, 2025	94.10	94.10	94.10	95.85	95.85	1.00%	25
Dec 17, 2025	95.68	95.73	94.85	94.90	94.90	-0.49%	116
Dec 16, 2025	95.20	95.37	95.20	95.37	95.37	1.05%	44
Dec 15, 2025	94.98	94.98	94.21	94.38	94.38	-1.65%	171
Dec 12, 2025	94.05	98.75	90.25	95.96	95.96	2.25%	361
Dec 11, 2025	91.77	91.77	91.77	93.85	93.85	1.28%	10
Dec 10, 2025	91.46	92.66	91.46	92.66	92.66	0.99%	94
Dec 9, 2025	92.50	92.50	91.78	91.75	91.75	0.27%	65
Dec 8, 2025	99.00	99.00	90.04	91.50	91.50	1.09%	397
Dec 5, 2025	90.71	90.73	89.84	90.51	90.51	0.63%	1,198
Dec 4, 2025	90.81	90.81	89.94	89.94	89.94	0.17%	154
Dec 3, 2025	90.50	90.50	90.35	89.79	89.79	-0.74%	11
Dec 2, 2025	91.98	92.14	91.73	90.46	90.46	-1.16%	150
Dec 1, 2025	90.28	90.47	90.28	91.52	91.52	1.34%	67