The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	87.74	87.85	87.53	87.85	-	0.78%	90
Apr 27, 2026	87.03	87.74	87.03	87.17	87.17	-0.16%	90
Apr 24, 2026	88.37	88.39	87.31	87.31	87.31	-2.03%	521
Apr 23, 2026	88.72	89.27	88.72	89.12	89.12	-0.57%	36
Apr 22, 2026	88.74	89.63	88.60	89.63	89.63	-0.94%	1,065
Apr 21, 2026	89.96	90.48	89.96	90.48	90.48	-0.41%	40
Apr 20, 2026	89.46	90.85	89.46	90.85	90.85	1.75%	315
Apr 17, 2026	87.82	89.29	87.82	89.29	89.29	1.35%	140
Apr 16, 2026	86.98	88.30	86.98	88.10	88.10	1.03%	387
Apr 15, 2026	86.56	87.20	86.56	87.20	87.20	1.04%	1,050
Apr 14, 2026	85.55	86.41	85.55	86.30	86.30	0.12%	251
Apr 13, 2026	84.65	86.20	83.80	86.20	86.20	1.83%	483
Apr 10, 2026	84.91	85.36	84.65	84.65	84.65	0.25%	261
Apr 9, 2026	84.53	84.76	84.38	84.44	84.44	-0.01%	165
Apr 8, 2026	83.37	84.45	83.37	84.45	84.45	1.96%	280
Apr 7, 2026	82.74	83.11	82.74	82.83	82.83	-1.17%	324
Apr 2, 2026	82.33	83.81	82.21	83.81	83.81	0.62%	3,113
Apr 1, 2026	83.18	84.48	83.18	83.29	83.29	0.13%	187
Mar 31, 2026	82.41	83.18	82.41	83.18	83.18	1.04%	73
Mar 30, 2026	80.70	82.32	80.17	82.32	82.32	2.77%	825
Mar 27, 2026	82.07	82.07	80.10	80.10	80.10	-3.55%	190
Mar 26, 2026	82.30	83.05	82.30	83.05	83.05	-0.18%	200
Mar 25, 2026	83.95	83.95	83.16	83.20	83.20	-0.36%	316
Mar 24, 2026	84.00	84.20	83.49	83.50	83.50	-1.76%	1,458
Mar 23, 2026	85.23	86.81	85.00	85.00	85.00	-1.47%	734
Mar 20, 2026	86.08	86.32	85.30	86.27	86.27	1.26%	640
Mar 19, 2026	86.24	86.77	85.20	85.20	85.20	-2.33%	459
Mar 18, 2026	86.86	87.52	86.69	87.23	87.23	0.10%	175
Mar 17, 2026	85.09	87.14	85.09	87.14	87.14	1.11%	1,640
Mar 16, 2026	86.94	87.20	86.18	86.18	86.18	-0.59%	313
Mar 13, 2026	86.00	86.78	86.00	86.69	86.69	0.35%	545
Mar 12, 2026	86.42	87.18	86.39	86.39	86.39	-0.77%	600
Mar 11, 2026	86.84	87.06	86.84	87.06	87.06	-0.56%	755
Mar 10, 2026	86.84	87.61	86.84	87.55	87.55	0.63%	892
Mar 9, 2026	87.91	87.91	87.00	87.00	87.00	0.12%	67
Mar 6, 2026	88.15	88.17	86.82	86.90	86.90	-3.28%	420
Mar 5, 2026	88.19	89.85	88.16	89.85	89.85	1.26%	127
Mar 4, 2026	88.14	89.16	88.14	88.73	88.73	-0.35%	293
Mar 3, 2026	88.27	89.18	88.14	89.04	89.04	0.41%	911
Mar 2, 2026	88.61	89.29	88.55	88.68	88.68	-0.81%	396
Feb 27, 2026	88.77	89.40	88.75	89.40	89.40	-0.12%	189
Feb 26, 2026	88.37	89.51	88.37	89.51	89.51	0.60%	152
Feb 25, 2026	89.50	90.17	88.98	88.98	88.98	-1.35%	120
Feb 24, 2026	88.45	90.40	88.38	90.20	90.20	2.20%	252
Feb 23, 2026	88.38	89.42	88.02	88.26	88.26	-2.04%	93
Feb 20, 2026	90.84	90.84	90.10	90.10	90.10	-0.42%	53
Feb 19, 2026	90.49	90.81	90.46	90.48	90.48	0.19%	675
Feb 18, 2026	88.76	90.31	88.76	90.31	90.31	0.09%	426
Feb 17, 2026	88.28	90.23	88.28	90.23	90.23	1.87%	233
Feb 16, 2026	88.60	89.48	88.57	88.57	88.57	0.28%	77
Feb 13, 2026	85.82	88.32	85.82	88.32	88.32	2.58%	260
Feb 12, 2026	90.89	90.89	85.45	86.10	86.10	-5.81%	1,234
Feb 11, 2026	92.90	92.90	91.27	91.41	91.41	-1.71%	125
Feb 10, 2026	89.51	93.00	89.51	93.00	93.00	3.26%	1,148
Feb 9, 2026	91.28	91.33	90.06	90.06	90.06	1.00%	747
Feb 6, 2026	88.33	89.17	88.33	89.17	89.17	-0.21%	336
Feb 5, 2026	90.35	90.72	89.36	89.36	89.36	-2.03%	232
Feb 4, 2026	88.69	91.21	87.76	91.21	91.21	3.94%	2,675
Feb 3, 2026	88.20	89.15	87.24	87.75	87.75	-2.80%	632
Feb 2, 2026	95.00	98.29	89.31	90.28	90.28	-4.54%	87
Jan 30, 2026	92.56	94.57	92.56	94.57	94.57	2.41%	144
Jan 29, 2026	91.50	92.41	91.50	92.34	92.34	0.23%	516
Jan 28, 2026	91.82	92.52	91.82	92.13	92.13	-0.16%	703
Jan 27, 2026	93.53	94.03	92.28	92.28	92.28	-1.79%	195
Jan 26, 2026	93.03	94.04	93.03	93.96	93.96	-0.84%	628
Jan 23, 2026	96.08	96.31	94.76	94.76	94.76	-1.95%	437
Jan 22, 2026	97.41	97.63	96.32	96.64	96.64	1.13%	112
Jan 21, 2026	93.94	95.56	93.36	95.56	95.56	1.50%	260
Jan 20, 2026	93.71	94.68	93.05	94.15	94.15	-0.06%	875
Jan 19, 2026	95.34	95.34	94.21	94.21	94.21	-2.21%	1,172
Jan 16, 2026	97.44	97.74	96.34	96.34	96.34	-1.47%	2,334
Jan 15, 2026	97.18	97.78	96.70	97.78	97.78	1.22%	592
Jan 14, 2026	96.35	96.76	96.19	96.60	96.60	0.52%	820
Jan 13, 2026	96.26	96.55	96.00	96.10	96.10	-2.20%	480
Jan 12, 2026	98.32	99.15	98.01	98.26	98.26	0.47%	70
Jan 9, 2026	97.52	98.51	97.52	97.80	97.80	0.50%	440
Jan 8, 2026	96.83	97.31	96.30	97.31	97.31	0.84%	138
Jan 7, 2026	98.35	98.35	96.50	96.50	96.50	-1.41%	677
Jan 6, 2026	96.85	97.88	96.85	97.88	97.88	-0.49%	290
Jan 5, 2026	95.38	98.36	95.34	98.36	98.36	2.96%	345
Jan 2, 2026	97.76	97.95	95.23	95.53	95.53	-1.33%	232
Dec 30, 2025	96.42	96.82	96.42	96.82	96.82	-0.08%	1
Dec 29, 2025	95.95	96.90	95.95	96.90	96.90	1.66%	1,705
Dec 23, 2025	94.52	95.72	94.52	95.32	95.32	0.21%	35
Dec 22, 2025	94.74	95.19	94.23	95.12	95.12	0.23%	1,615
Dec 19, 2025	94.97	96.11	94.90	94.90	94.90	-0.73%	272
Dec 18, 2025	93.90	96.12	93.90	95.60	95.60	1.49%	810
Dec 17, 2025	94.90	95.85	94.20	94.20	94.20	-0.43%	2,026
Dec 16, 2025	93.50	95.69	93.50	94.61	94.61	0.68%	364
Dec 15, 2025	94.48	94.48	93.97	93.97	93.97	-1.60%	462
Dec 12, 2025	94.45	95.50	94.45	95.50	94.86	1.22%	90
Dec 11, 2025	91.88	94.35	91.88	94.35	93.72	1.45%	721
Dec 10, 2025	91.54	93.00	91.44	93.00	92.38	0.56%	995
Dec 9, 2025	92.04	92.52	92.04	92.48	91.86	-0.17%	165
Dec 8, 2025	89.98	92.65	89.98	92.64	92.02	2.53%	831
Dec 5, 2025	90.16	90.40	90.16	90.35	89.75	-0.20%	150
Dec 4, 2025	90.28	90.53	89.71	90.53	89.92	0.25%	402
Dec 3, 2025	90.55	90.68	89.78	90.30	89.70	-2.33%	145
Dec 2, 2025	91.44	92.45	91.44	92.45	91.83	0.87%	378
Dec 1, 2025	90.00	91.65	90.00	91.65	91.04	1.72%	339