The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	87.62	88.00	86.69	86.82	86.82	-1.42%	489
Apr 27, 2026	87.20	88.07	87.11	88.07	88.07	0.93%	198
Apr 24, 2026	88.49	88.50	87.26	87.26	87.26	-1.91%	97
Apr 23, 2026	89.44	89.73	88.87	88.96	88.96	-0.61%	126
Apr 22, 2026	89.31	89.84	89.03	89.51	89.51	0.52%	8
Apr 21, 2026	90.42	90.42	89.05	89.05	89.05	-1.19%	35
Apr 20, 2026	89.66	90.25	89.66	90.12	90.12	0.52%	123
Apr 17, 2026	88.14	89.83	87.71	89.65	89.65	2.00%	200
Apr 16, 2026	87.20	88.34	87.20	87.89	87.89	1.38%	243
Apr 15, 2026	87.00	87.05	86.69	86.69	86.69	-0.23%	123
Apr 14, 2026	85.75	86.89	85.52	86.89	86.89	1.77%	366
Apr 13, 2026	84.42	85.38	83.95	85.38	85.38	0.96%	9
Apr 10, 2026	85.26	85.31	84.57	84.57	84.57	0.61%	121
Apr 9, 2026	84.91	84.91	83.85	84.06	84.06	-0.14%	182
Apr 8, 2026	83.66	84.34	83.41	84.18	84.18	1.56%	505
Apr 7, 2026	83.20	83.63	82.89	82.89	82.89	-1.09%	284
Apr 2, 2026	82.97	83.80	82.74	83.80	83.80	0.02%	540
Apr 1, 2026	83.80	84.52	83.75	83.78	83.78	2.01%	512
Mar 31, 2026	82.92	82.92	82.13	82.13	82.13	-0.90%	3
Mar 30, 2026	80.33	82.88	80.11	82.88	82.88	2.54%	460
Mar 27, 2026	82.49	82.49	80.83	80.83	80.83	-1.59%	115
Mar 26, 2026	82.90	83.14	82.14	82.14	82.14	-1.35%	304
Mar 25, 2026	83.72	83.72	82.74	83.26	83.26	-1.07%	143
Mar 24, 2026	84.53	84.53	83.86	84.16	84.16	-1.42%	416
Mar 23, 2026	85.70	87.08	85.37	85.37	85.37	-0.97%	753
Mar 20, 2026	86.14	86.27	85.37	86.21	86.21	0.30%	464
Mar 19, 2026	86.78	86.78	85.95	85.95	85.95	-0.85%	174
Mar 18, 2026	87.19	87.37	86.69	86.69	86.69	-0.44%	104
Mar 17, 2026	85.81	87.07	85.75	87.07	87.07	1.29%	129
Mar 16, 2026	87.35	87.35	85.96	85.96	85.96	-1.85%	257
Mar 13, 2026	87.10	87.58	86.64	87.58	87.58	1.24%	204
Mar 12, 2026	86.93	87.28	86.51	86.51	86.51	-0.95%	21
Mar 11, 2026	87.13	87.49	87.07	87.34	87.34	-0.16%	135
Mar 10, 2026	87.29	87.72	86.44	87.48	87.48	1.45%	728
Mar 9, 2026	86.74	87.13	85.49	86.23	86.23	-0.94%	894
Mar 6, 2026	88.43	88.43	86.74	87.05	87.05	-1.15%	741
Mar 5, 2026	88.83	88.83	88.06	88.06	88.06	-1.16%	106
Mar 4, 2026	89.03	89.09	88.48	89.09	89.09	-0.04%	299
Mar 3, 2026	88.89	89.32	88.42	89.13	89.13	0.41%	806
Mar 2, 2026	89.16	89.35	88.77	88.77	88.77	-0.43%	611
Feb 27, 2026	89.30	89.32	88.30	89.15	89.15	-1.28%	230
Feb 26, 2026	88.92	90.31	88.92	90.31	90.31	1.45%	602
Feb 25, 2026	89.75	90.24	89.02	89.02	89.02	-1.26%	106
Feb 24, 2026	88.71	90.16	88.51	90.16	90.16	2.59%	107
Feb 23, 2026	88.99	89.33	87.88	87.88	87.88	-2.06%	315
Feb 20, 2026	90.25	90.28	89.28	89.73	89.73	-0.30%	374
Feb 19, 2026	90.63	91.50	90.00	90.00	90.00	-0.88%	178
Feb 18, 2026	89.18	90.80	89.05	90.80	90.80	1.77%	489
Feb 17, 2026	88.64	89.87	88.64	89.22	89.22	0.25%	161
Feb 16, 2026	89.20	89.20	88.38	89.00	89.00	0.44%	360
Feb 13, 2026	86.46	88.61	85.52	88.61	88.61	3.81%	314
Feb 12, 2026	91.35	91.35	85.36	85.36	85.36	-6.90%	341
Feb 11, 2026	92.30	92.54	91.64	91.69	91.69	-1.41%	422
Feb 10, 2026	90.20	93.00	90.02	93.00	93.00	2.89%	3
Feb 9, 2026	91.54	91.69	90.39	90.39	90.39	-0.86%	262
Feb 6, 2026	88.82	91.17	88.82	91.17	91.17	2.12%	538
Feb 5, 2026	90.61	91.21	89.28	89.28	89.28	-2.73%	522
Feb 4, 2026	88.25	91.79	88.02	91.79	91.79	5.75%	440
Feb 3, 2026	88.82	90.22	86.72	86.80	86.80	-5.33%	2,167
Feb 2, 2026	94.27	98.28	88.76	91.69	91.69	-2.49%	1,426
Jan 30, 2026	92.89	94.52	92.89	94.03	94.03	1.45%	524
Jan 29, 2026	91.61	92.69	91.11	92.69	92.69	0.88%	624
Jan 28, 2026	92.16	92.45	91.88	91.88	91.88	-0.69%	208
Jan 27, 2026	93.72	93.75	92.52	92.52	92.52	-1.36%	113
Jan 26, 2026	93.65	94.28	93.55	93.80	93.80	-1.02%	312
Jan 23, 2026	96.39	96.39	94.77	94.77	94.77	-2.10%	104
Jan 22, 2026	96.73	96.80	96.42	96.80	96.80	1.50%	104
Jan 21, 2026	94.48	95.37	93.56	95.37	95.37	1.05%	108
Jan 20, 2026	93.81	94.38	93.08	94.38	94.38	-0.04%	455
Jan 19, 2026	94.71	95.18	94.42	94.42	94.42	-2.71%	54
Jan 16, 2026	97.89	97.89	97.05	97.05	97.05	-0.74%	97
Jan 15, 2026	97.58	98.17	97.47	97.77	97.77	0.91%	39
Jan 14, 2026	96.57	96.96	96.57	96.89	96.89	0.80%	144
Jan 13, 2026	96.71	96.83	96.12	96.12	96.12	-1.47%	55
Jan 12, 2026	98.76	98.76	97.17	97.55	97.55	-0.87%	224
Jan 9, 2026	98.09	98.82	97.87	98.41	98.41	0.87%	107
Jan 8, 2026	96.57	97.56	96.42	97.56	97.56	0.09%	104
Jan 7, 2026	97.97	98.12	97.42	97.47	97.47	-0.07%	125
Jan 6, 2026	97.13	97.54	97.01	97.54	97.54	-0.07%	337
Jan 5, 2026	95.50	97.61	95.27	97.61	97.61	2.26%	1
Jan 2, 2026	97.09	97.09	95.45	95.45	95.45	-1.73%	206
Dec 30, 2025	97.02	97.13	96.93	97.13	97.13	0.18%	1
Dec 29, 2025	96.20	96.96	96.02	96.96	96.96	1.54%	285
Dec 23, 2025	95.14	95.53	95.14	95.49	95.49	0.23%	103
Dec 22, 2025	95.05	95.84	94.58	95.27	95.27	-1.13%	722
Dec 19, 2025	95.40	96.36	95.12	96.36	96.36	0.50%	481
Dec 18, 2025	94.18	95.88	94.18	95.88	95.88	1.14%	77
Dec 17, 2025	95.33	95.53	94.56	94.80	94.80	-0.62%	124
Dec 16, 2025	93.85	95.55	93.85	95.39	95.39	1.01%	635
Dec 15, 2025	94.87	94.87	93.92	94.44	94.44	0.65%	211
Dec 11, 2025	92.38	94.56	92.31	93.83	93.19	1.33%	1,521
Dec 10, 2025	91.70	92.60	91.70	92.60	91.97	0.83%	618
Dec 9, 2025	92.48	92.56	91.84	91.84	91.21	0.36%	103
Dec 8, 2025	90.37	91.96	90.21	91.51	90.89	1.07%	898
Dec 5, 2025	90.56	90.92	90.34	90.54	89.92	0.61%	5
Dec 4, 2025	90.66	90.83	89.99	89.99	89.38	0.10%	219
Dec 3, 2025	90.41	90.41	89.90	89.90	89.29	-0.66%	-
Dec 2, 2025	91.80	92.13	90.50	90.50	89.88	-1.25%	-
Dec 1, 2025	90.09	91.65	90.06	91.65	91.03	1.74%	1,355
Nov 28, 2025	89.40	90.08	89.34	90.08	89.47	0.58%	51