The Walt Disney Company (DIS)
NYSE: DIS · Real-Time Price · USD
106.04
+0.49 (0.46%)
At close: Feb 27, 2026, 4:00 PM EST
106.00
-0.04 (-0.04%)
After-hours: Feb 27, 2026, 7:59 PM EST
Disney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 104.78 | 106.34 | 103.93 | 106.04 | 106.04 | 0.46% | 13,674,890 |
| Feb 26, 2026 | 105.47 | 106.77 | 105.32 | 105.55 | 105.55 | 0.48% | 9,548,984 |
| Feb 25, 2026 | 106.00 | 106.72 | 104.51 | 105.05 | 105.05 | -0.94% | 8,511,382 |
| Feb 24, 2026 | 104.45 | 107.23 | 103.98 | 106.05 | 106.05 | 1.57% | 13,136,996 |
| Feb 23, 2026 | 104.98 | 105.19 | 102.96 | 104.41 | 104.41 | -1.11% | 10,493,151 |
| Feb 20, 2026 | 105.61 | 106.20 | 104.65 | 105.58 | 105.58 | -0.40% | 8,788,539 |
| Feb 19, 2026 | 107.11 | 107.77 | 105.45 | 106.00 | 106.00 | -1.03% | 7,469,408 |
| Feb 18, 2026 | 105.96 | 107.73 | 105.81 | 107.10 | 107.10 | 1.57% | 8,773,367 |
| Feb 17, 2026 | 106.57 | 107.28 | 104.37 | 105.44 | 105.44 | -0.01% | 10,099,279 |
| Feb 13, 2026 | 101.40 | 105.52 | 101.20 | 105.45 | 105.45 | 3.00% | 12,801,572 |
| Feb 12, 2026 | 107.93 | 108.16 | 101.02 | 102.38 | 102.38 | -5.31% | 25,116,038 |
| Feb 11, 2026 | 108.93 | 109.87 | 107.80 | 108.12 | 108.12 | -1.67% | 9,330,038 |
| Feb 10, 2026 | 107.60 | 111.11 | 107.60 | 109.96 | 109.96 | 2.64% | 9,801,699 |
| Feb 9, 2026 | 108.69 | 108.92 | 106.77 | 107.13 | 107.13 | -1.44% | 10,399,589 |
| Feb 6, 2026 | 106.13 | 108.96 | 105.37 | 108.70 | 108.70 | 3.55% | 11,919,377 |
| Feb 5, 2026 | 107.05 | 108.33 | 104.81 | 104.97 | 104.97 | -1.94% | 11,653,874 |
| Feb 4, 2026 | 104.20 | 108.60 | 103.63 | 107.05 | 107.05 | 2.72% | 19,034,526 |
| Feb 3, 2026 | 104.78 | 104.99 | 102.34 | 104.22 | 104.22 | -0.22% | 24,497,825 |
| Feb 2, 2026 | 104.01 | 108.61 | 103.75 | 104.45 | 104.45 | -7.40% | 37,442,358 |
| Jan 30, 2026 | 111.36 | 112.95 | 110.99 | 112.80 | 112.80 | 1.09% | 17,225,457 |
| Jan 29, 2026 | 109.63 | 111.67 | 108.76 | 111.58 | 111.58 | 1.84% | 10,762,516 |
| Jan 28, 2026 | 110.28 | 111.43 | 109.00 | 109.56 | 109.56 | -0.95% | 8,961,596 |
| Jan 27, 2026 | 111.50 | 111.80 | 110.03 | 110.61 | 110.61 | -0.63% | 8,888,523 |
| Jan 26, 2026 | 111.68 | 112.41 | 111.13 | 111.31 | 111.31 | 0.30% | 8,638,932 |
| Jan 23, 2026 | 112.69 | 112.95 | 110.55 | 110.98 | 110.98 | -1.97% | 10,627,234 |
| Jan 22, 2026 | 113.17 | 114.29 | 112.17 | 113.21 | 113.21 | 0.02% | 12,219,909 |
| Jan 21, 2026 | 110.57 | 113.25 | 110.50 | 113.19 | 113.19 | 2.58% | 9,994,763 |
| Jan 20, 2026 | 109.66 | 111.09 | 108.80 | 110.34 | 110.34 | -0.77% | 9,750,344 |
| Jan 16, 2026 | 113.20 | 113.85 | 111.12 | 111.20 | 111.20 | -1.95% | 11,934,362 |
| Jan 15, 2026 | 113.71 | 114.11 | 112.17 | 113.41 | 113.41 | -0.11% | 7,874,678 |
| Jan 14, 2026 | 112.81 | 113.59 | 112.26 | 113.53 | 113.53 | 0.49% | 8,761,956 |
| Jan 13, 2026 | 112.84 | 113.22 | 111.61 | 112.98 | 112.98 | 0.14% | 8,838,959 |
| Jan 12, 2026 | 114.63 | 114.94 | 112.55 | 112.82 | 112.82 | -2.64% | 10,573,714 |
| Jan 9, 2026 | 114.31 | 115.98 | 113.90 | 115.88 | 115.88 | 1.50% | 8,924,483 |
| Jan 8, 2026 | 112.55 | 114.99 | 112.55 | 114.17 | 114.17 | 1.12% | 9,647,107 |
| Jan 7, 2026 | 114.46 | 114.97 | 112.51 | 112.91 | 112.91 | -1.45% | 8,283,380 |
| Jan 6, 2026 | 113.79 | 114.76 | 113.11 | 114.57 | 114.57 | 0.44% | 7,369,622 |
| Jan 5, 2026 | 111.42 | 116.03 | 111.38 | 114.07 | 114.07 | 1.98% | 11,989,718 |
| Jan 2, 2026 | 113.44 | 113.44 | 111.62 | 111.85 | 111.85 | -1.69% | 8,896,361 |
| Dec 31, 2025 | 114.77 | 114.89 | 113.55 | 113.77 | 113.77 | -0.89% | 6,538,225 |
| Dec 30, 2025 | 114.10 | 115.28 | 114.10 | 114.79 | 114.79 | 0.53% | 6,592,367 |
| Dec 29, 2025 | 113.32 | 114.49 | 113.31 | 114.19 | 114.19 | 0.55% | 7,425,591 |
| Dec 26, 2025 | 114.15 | 114.74 | 113.27 | 113.56 | 113.56 | -0.80% | 5,382,654 |
| Dec 24, 2025 | 112.94 | 114.53 | 112.80 | 114.48 | 114.48 | 1.11% | 4,583,797 |
| Dec 23, 2025 | 112.29 | 113.31 | 112.04 | 113.22 | 113.22 | 0.75% | 7,575,563 |
| Dec 22, 2025 | 111.41 | 112.80 | 111.15 | 112.38 | 112.38 | 1.02% | 8,790,198 |
| Dec 19, 2025 | 112.32 | 113.48 | 110.92 | 111.24 | 111.24 | -0.56% | 19,866,584 |
| Dec 18, 2025 | 110.53 | 112.80 | 110.42 | 111.87 | 111.87 | 1.12% | 12,912,083 |
| Dec 17, 2025 | 111.06 | 112.13 | 110.46 | 110.63 | 110.63 | -0.89% | 12,142,521 |
| Dec 16, 2025 | 111.22 | 112.85 | 110.86 | 111.62 | 111.62 | 1.02% | 15,580,195 |
| Dec 15, 2025 | 110.70 | 111.55 | 108.55 | 110.49 | 110.49 | -0.99% | 14,317,985 |
| Dec 12, 2025 | 111.73 | 113.34 | 111.15 | 111.60 | 110.85 | 0.13% | 13,059,066 |
| Dec 11, 2025 | 109.20 | 111.56 | 109.11 | 111.46 | 110.71 | 2.42% | 13,281,383 |
| Dec 10, 2025 | 107.12 | 109.67 | 106.58 | 108.83 | 108.10 | 1.69% | 11,237,894 |
| Dec 9, 2025 | 107.59 | 107.75 | 106.55 | 107.02 | 106.30 | -0.57% | 8,549,401 |
| Dec 8, 2025 | 105.30 | 108.05 | 104.83 | 107.63 | 106.91 | 2.21% | 13,727,703 |
| Dec 5, 2025 | 105.18 | 106.17 | 104.56 | 105.30 | 104.59 | -0.16% | 10,680,060 |
| Dec 4, 2025 | 105.84 | 106.22 | 104.51 | 105.47 | 104.76 | -0.26% | 11,471,406 |
| Dec 3, 2025 | 104.90 | 105.85 | 104.47 | 105.74 | 105.03 | 0.87% | 10,177,760 |
| Dec 2, 2025 | 106.53 | 106.57 | 104.82 | 104.83 | 104.13 | -1.82% | 8,548,213 |
| Dec 1, 2025 | 104.92 | 106.83 | 104.47 | 106.77 | 106.05 | 2.20% | 12,628,914 |
| Nov 28, 2025 | 103.30 | 104.74 | 103.24 | 104.47 | 103.77 | 1.01% | 6,525,548 |
| Nov 26, 2025 | 103.32 | 104.25 | 102.88 | 103.43 | 102.73 | 0.12% | 10,130,217 |
| Nov 25, 2025 | 102.49 | 103.92 | 102.00 | 103.31 | 102.62 | 1.34% | 10,574,458 |
| Nov 24, 2025 | 104.09 | 104.34 | 101.89 | 101.94 | 101.25 | -2.24% | 15,024,845 |
| Nov 21, 2025 | 103.48 | 104.78 | 102.69 | 104.28 | 103.58 | 1.54% | 10,785,420 |
| Nov 20, 2025 | 105.37 | 105.80 | 102.50 | 102.70 | 102.01 | -1.88% | 12,609,875 |
| Nov 19, 2025 | 106.08 | 107.59 | 104.08 | 104.67 | 103.97 | -1.51% | 12,790,002 |
| Nov 18, 2025 | 105.10 | 107.08 | 105.00 | 106.28 | 105.57 | 0.56% | 11,796,188 |
| Nov 17, 2025 | 105.75 | 107.67 | 105.12 | 105.69 | 104.98 | -0.10% | 12,296,420 |
| Nov 14, 2025 | 107.52 | 108.73 | 105.30 | 105.80 | 105.09 | -1.68% | 16,691,363 |
| Nov 13, 2025 | 108.89 | 109.36 | 104.91 | 107.61 | 106.89 | -7.75% | 44,045,355 |
| Nov 12, 2025 | 114.57 | 117.09 | 114.39 | 116.65 | 115.87 | 1.57% | 15,248,737 |
| Nov 11, 2025 | 112.65 | 114.97 | 112.42 | 114.85 | 114.08 | 2.33% | 9,713,347 |
| Nov 10, 2025 | 111.15 | 112.79 | 111.03 | 112.24 | 111.49 | 1.35% | 9,158,709 |
| Nov 7, 2025 | 110.26 | 111.43 | 110.04 | 110.74 | 110.00 | 0.23% | 8,782,121 |
| Nov 6, 2025 | 111.17 | 111.71 | 109.18 | 110.49 | 109.75 | -0.78% | 10,291,781 |
| Nov 5, 2025 | 111.35 | 111.97 | 110.60 | 111.36 | 110.61 | -0.10% | 5,746,038 |
| Nov 4, 2025 | 110.97 | 111.79 | 110.64 | 111.47 | 110.72 | -0.58% | 7,950,075 |
| Nov 3, 2025 | 112.55 | 112.81 | 111.03 | 112.12 | 111.37 | -0.44% | 8,542,271 |
| Oct 31, 2025 | 111.58 | 113.10 | 110.53 | 112.62 | 111.86 | 0.70% | 8,700,619 |
| Oct 30, 2025 | 110.13 | 113.58 | 109.55 | 111.84 | 111.09 | 1.45% | 8,311,279 |
| Oct 29, 2025 | 111.18 | 111.53 | 110.01 | 110.24 | 109.50 | -1.26% | 7,097,056 |
| Oct 28, 2025 | 111.91 | 112.48 | 111.46 | 111.65 | 110.90 | -0.61% | 6,839,375 |
| Oct 27, 2025 | 111.94 | 112.60 | 111.31 | 112.34 | 111.59 | 0.59% | 6,029,584 |
| Oct 24, 2025 | 113.23 | 113.65 | 111.59 | 111.68 | 110.93 | -1.19% | 6,235,183 |
| Oct 23, 2025 | 113.17 | 113.83 | 111.90 | 113.03 | 112.27 | -0.04% | 6,945,407 |
| Oct 22, 2025 | 114.00 | 114.28 | 112.98 | 113.08 | 112.32 | -1.07% | 7,569,242 |
| Oct 21, 2025 | 112.25 | 114.54 | 112.04 | 114.30 | 113.53 | 2.09% | 8,163,164 |
| Oct 20, 2025 | 111.03 | 112.25 | 110.60 | 111.96 | 111.21 | 1.17% | 8,047,473 |
| Oct 17, 2025 | 109.74 | 111.46 | 109.44 | 110.67 | 109.93 | 0.72% | 10,090,543 |
| Oct 16, 2025 | 111.79 | 112.09 | 108.51 | 109.88 | 109.14 | -1.64% | 7,531,191 |
| Oct 15, 2025 | 111.47 | 112.68 | 111.14 | 111.71 | 110.96 | 0.49% | 7,012,557 |
| Oct 14, 2025 | 109.65 | 111.84 | 109.20 | 111.17 | 110.42 | 0.82% | 7,897,966 |
| Oct 13, 2025 | 110.39 | 110.96 | 109.38 | 110.27 | 109.53 | 0.99% | 7,435,054 |
| Oct 10, 2025 | 111.53 | 112.68 | 109.11 | 109.19 | 108.46 | -1.62% | 9,635,211 |
| Oct 9, 2025 | 111.82 | 113.00 | 110.88 | 110.99 | 110.24 | -0.80% | 6,502,403 |
| Oct 8, 2025 | 112.81 | 113.20 | 111.65 | 111.89 | 111.14 | -0.57% | 7,074,442 |
| Oct 7, 2025 | 112.63 | 113.40 | 111.80 | 112.53 | 111.77 | -0.20% | 5,409,754 |
| Oct 6, 2025 | 112.69 | 113.11 | 111.45 | 112.75 | 111.99 | 0.25% | 6,141,223 |