The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	87.74	88.14	86.32	86.89	86.89	-1.32%	1,395
Apr 27, 2026	87.22	88.27	87.09	88.05	88.05	0.80%	1,606
Apr 24, 2026	88.45	88.57	87.28	87.35	87.35	-1.75%	903
Apr 23, 2026	89.58	90.01	88.91	88.91	88.91	-0.53%	1,336
Apr 22, 2026	89.20	90.36	88.83	89.38	89.38	0.40%	1,231
Apr 21, 2026	90.31	90.68	89.02	89.02	89.02	-1.19%	1,139
Apr 20, 2026	89.55	90.40	89.54	90.09	90.09	0.47%	2,319
Apr 17, 2026	88.06	89.78	87.77	89.67	89.67	2.09%	1,919
Apr 16, 2026	87.35	88.23	87.02	87.83	87.83	1.27%	579
Apr 15, 2026	87.11	87.29	86.47	86.73	86.73	-0.18%	2,012
Apr 14, 2026	85.69	86.97	85.66	86.89	86.89	1.80%	571
Apr 13, 2026	84.37	85.35	83.96	85.35	85.35	0.92%	650
Apr 10, 2026	85.39	85.40	84.57	84.57	84.57	0.51%	952
Apr 9, 2026	84.97	84.97	83.81	84.14	84.14	-0.14%	802
Apr 8, 2026	83.80	84.36	83.34	84.26	84.26	1.60%	2,916
Apr 7, 2026	83.34	83.55	82.77	82.93	82.93	-1.16%	3,118
Apr 2, 2026	83.11	83.90	82.36	83.90	83.90	0.08%	1,696
Apr 1, 2026	84.24	84.66	83.42	83.83	83.83	1.86%	4,543
Mar 31, 2026	82.57	82.74	81.91	82.30	82.30	-0.62%	462
Mar 30, 2026	80.27	82.81	80.20	82.81	82.81	2.34%	2,146
Mar 27, 2026	82.37	82.52	80.64	80.92	80.92	-1.57%	2,605
Mar 26, 2026	82.83	83.48	82.21	82.21	82.21	-1.25%	2,052
Mar 25, 2026	83.67	83.84	82.28	83.25	83.25	-0.96%	1,972
Mar 24, 2026	84.76	84.76	83.89	84.06	84.06	-1.42%	1,634
Mar 23, 2026	85.88	87.14	85.27	85.27	85.27	-1.12%	4,572
Mar 20, 2026	86.28	86.58	85.22	86.24	86.24	0.41%	1,909
Mar 19, 2026	86.92	87.74	85.89	85.89	85.89	-0.61%	1,803
Mar 18, 2026	87.09	87.78	86.42	86.42	86.42	-1.01%	569
Mar 17, 2026	85.71	87.30	85.63	87.30	87.30	1.29%	1,480
Mar 16, 2026	87.23	87.23	86.04	86.19	86.19	-1.46%	1,208
Mar 13, 2026	87.12	87.64	86.49	87.47	87.47	1.04%	1,825
Mar 12, 2026	86.66	87.43	86.56	86.57	86.57	-0.95%	1,789
Mar 11, 2026	86.97	87.81	86.97	87.40	87.40	-0.06%	1,510
Mar 10, 2026	87.22	87.71	86.56	87.45	87.45	1.31%	2,386
Mar 9, 2026	86.39	87.32	85.40	86.32	86.32	-0.74%	2,010
Mar 6, 2026	88.25	88.38	86.79	86.96	86.96	-1.38%	1,448
Mar 5, 2026	88.99	89.80	87.95	88.18	88.18	-1.08%	2,998
Mar 4, 2026	88.90	89.14	88.52	89.14	89.14	0.02%	1,651
Mar 3, 2026	89.10	89.28	88.28	89.12	89.12	0.54%	2,458
Mar 2, 2026	89.49	89.56	88.25	88.64	88.64	-0.53%	3,783
Feb 27, 2026	89.39	89.51	88.20	89.11	89.11	-1.20%	3,151
Feb 26, 2026	88.81	90.52	88.72	90.19	90.19	1.31%	1,297
Feb 25, 2026	89.83	90.44	88.77	89.02	89.02	-1.23%	1,795
Feb 24, 2026	88.56	91.00	88.44	90.13	90.13	2.72%	2,186
Feb 23, 2026	88.87	89.28	87.50	87.74	87.74	-2.32%	1,634
Feb 20, 2026	90.36	90.36	89.00	89.82	89.82	-0.28%	2,013
Feb 19, 2026	90.44	91.49	89.79	90.07	90.07	-0.80%	1,862
Feb 18, 2026	89.19	91.02	89.00	90.80	90.80	1.75%	11,378
Feb 17, 2026	89.05	90.66	88.35	89.24	89.24	1.17%	2,110
Feb 16, 2026	89.04	89.50	87.99	88.21	88.21	-0.38%	2,922
Feb 13, 2026	86.33	88.57	85.48	88.55	88.55	3.75%	3,599
Feb 12, 2026	91.23	91.23	85.30	85.35	85.35	-6.92%	12,705
Feb 11, 2026	92.36	92.38	91.40	91.70	91.70	-1.49%	1,552
Feb 10, 2026	90.06	93.18	89.92	93.09	93.09	3.06%	5,892
Feb 9, 2026	91.75	91.75	90.22	90.33	90.33	-0.91%	1,677
Feb 6, 2026	88.71	91.16	88.67	91.16	91.16	2.27%	3,212
Feb 5, 2026	90.72	91.54	89.14	89.14	89.14	-2.77%	2,591
Feb 4, 2026	88.33	91.68	88.00	91.68	91.68	5.56%	12,253
Feb 3, 2026	88.82	90.01	86.83	86.85	86.85	-5.22%	17,182
Feb 2, 2026	94.43	99.49	88.03	91.63	91.63	-2.58%	25,524
Jan 30, 2026	92.78	94.39	92.71	94.06	94.06	1.49%	1,257
Jan 29, 2026	91.48	92.90	91.00	92.68	92.68	1.01%	674
Jan 28, 2026	91.74	92.68	91.74	91.75	91.75	-0.66%	1,283
Jan 27, 2026	93.79	93.94	92.32	92.36	92.36	-1.50%	814
Jan 26, 2026	93.76	94.45	93.47	93.77	93.77	-1.18%	813
Jan 23, 2026	96.48	96.48	94.65	94.89	94.89	-2.00%	968
Jan 22, 2026	96.68	97.30	96.46	96.83	96.83	1.47%	828
Jan 21, 2026	94.44	95.43	93.56	95.43	95.43	0.97%	2,004
Jan 20, 2026	93.77	94.51	93.00	94.51	94.51	1.62%	2,101
Jan 19, 2026	94.65	95.50	93.00	93.00	93.00	-4.09%	3,698
Jan 16, 2026	97.82	97.92	96.92	96.97	96.97	-0.87%	1,089
Jan 15, 2026	97.27	98.19	96.69	97.82	97.82	1.03%	1,753
Jan 14, 2026	96.59	97.32	96.32	96.82	96.82	0.72%	2,136
Jan 13, 2026	96.78	96.78	95.87	96.13	96.13	-1.53%	1,014
Jan 12, 2026	98.90	98.90	97.12	97.62	97.62	-0.63%	2,038
Jan 9, 2026	97.99	99.00	97.80	98.24	98.24	0.78%	1,299
Jan 8, 2026	96.73	97.70	96.29	97.48	97.48	0.08%	1,493
Jan 7, 2026	98.03	98.12	96.97	97.40	97.40	-0.14%	486
Jan 6, 2026	96.86	98.00	96.86	97.54	97.54	-0.02%	461
Jan 5, 2026	95.36	97.56	95.20	97.56	97.56	2.22%	3,249
Jan 2, 2026	96.99	97.11	95.09	95.44	95.44	-1.65%	2,906
Dec 30, 2025	96.90	97.09	96.88	97.04	97.04	0.15%	811
Dec 29, 2025	96.27	97.00	96.04	96.89	96.89	1.43%	1,669
Dec 23, 2025	95.27	95.69	95.03	95.52	95.52	0.18%	908
Dec 22, 2025	95.01	95.66	94.38	95.35	95.35	-1.03%	3,295
Dec 19, 2025	95.56	96.50	95.02	96.34	96.34	0.42%	1,137
Dec 18, 2025	94.09	95.94	94.09	95.94	95.94	1.26%	977
Dec 17, 2025	95.53	95.59	94.43	94.75	94.75	-0.74%	1,779
Dec 16, 2025	94.02	95.71	93.76	95.46	95.46	1.33%	4,097
Dec 15, 2025	94.96	94.96	94.01	94.21	94.21	-1.05%	2,486
Dec 12, 2025	95.55	96.46	95.19	95.21	94.57	1.54%	2,194
Dec 11, 2025	93.18	95.16	92.15	93.77	93.14	1.05%	6,135
Dec 10, 2025	91.00	92.80	91.00	92.80	92.18	0.96%	1,614
Dec 9, 2025	92.74	92.79	91.70	91.92	91.30	0.39%	2,313
Dec 8, 2025	90.03	91.71	90.03	91.56	90.95	1.05%	2,359
Dec 5, 2025	90.58	90.90	89.91	90.61	90.00	0.77%	3,564
Dec 4, 2025	90.82	90.82	89.70	89.92	89.32	0.03%	1,407
Dec 3, 2025	90.50	90.78	89.77	89.89	89.29	-0.90%	1,549
Dec 2, 2025	91.34	92.40	90.55	90.71	90.10	-0.91%	1,763
Dec 1, 2025	89.95	91.56	89.93	91.54	90.93	1.52%	2,204