Skip to main content
The Walt Disney Company (DIS)
NYSE: DIS · Real-Time Price · USD
105.30
-0.17 (-0.16%)
At close: Dec 5, 2025, 4:00 PM EST
105.34
+0.04 (0.04%)
After-hours: Dec 5, 2025, 7:59 PM EST

Disney Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025105.18106.17104.56105.30105.30-0.16%10,549,026
Dec 4, 2025105.84106.22104.51105.47105.47-0.26%11,458,460
Dec 3, 2025104.90105.85104.47105.74105.740.87%9,720,968
Dec 2, 2025106.53106.57104.82104.83104.83-1.82%8,473,026
Dec 1, 2025104.92106.83104.47106.77106.772.20%12,205,999
Nov 28, 2025103.30104.74103.24104.47104.471.01%6,166,287
Nov 26, 2025103.32104.25102.88103.43103.430.12%9,816,546
Nov 25, 2025102.49103.92102.00103.31103.311.34%10,492,152
Nov 24, 2025104.09104.34101.89101.94101.94-2.24%14,913,073
Nov 21, 2025103.48104.78102.69104.28104.281.54%10,720,115
Nov 20, 2025105.37105.80102.50102.70102.70-1.88%12,601,200
Nov 19, 2025106.08107.59104.08104.67104.67-1.51%12,790,002
Nov 18, 2025105.10107.08105.00106.28106.280.56%11,796,188
Nov 17, 2025105.75107.67105.12105.69105.69-0.10%12,296,420
Nov 14, 2025107.52108.73105.30105.80105.80-1.68%16,691,363
Nov 13, 2025108.89109.36104.91107.61107.61-7.75%44,045,355
Nov 12, 2025114.57117.09114.39116.65116.651.57%15,248,737
Nov 11, 2025112.65114.97112.42114.85114.852.33%9,713,347
Nov 10, 2025111.15112.79111.03112.24112.241.35%9,158,709
Nov 7, 2025110.26111.43110.04110.74110.740.23%8,782,121
Nov 6, 2025111.17111.71109.18110.49110.49-0.78%10,291,781
Nov 5, 2025111.35111.97110.60111.36111.36-0.10%5,746,038
Nov 4, 2025110.97111.79110.64111.47111.47-0.58%7,950,075
Nov 3, 2025112.55112.81111.03112.12112.12-0.44%8,542,271
Oct 31, 2025111.58113.10110.53112.62112.620.70%8,700,619
Oct 30, 2025110.13113.58109.55111.84111.841.45%8,311,279
Oct 29, 2025111.18111.53110.01110.24110.24-1.26%7,097,056
Oct 28, 2025111.91112.48111.46111.65111.65-0.61%6,839,375
Oct 27, 2025111.94112.60111.31112.34112.340.59%6,029,584
Oct 24, 2025113.23113.65111.59111.68111.68-1.19%6,235,183
Oct 23, 2025113.17113.83111.90113.03113.03-0.04%6,945,407
Oct 22, 2025114.00114.28112.98113.08113.08-1.07%7,569,242
Oct 21, 2025112.25114.54112.04114.30114.302.09%8,163,164
Oct 20, 2025111.03112.25110.60111.96111.961.17%8,047,473
Oct 17, 2025109.74111.46109.44110.67110.670.72%10,090,543
Oct 16, 2025111.79112.09108.51109.88109.88-1.64%7,531,191
Oct 15, 2025111.47112.68111.14111.71111.710.49%7,012,557
Oct 14, 2025109.65111.84109.20111.17111.170.82%7,897,966
Oct 13, 2025110.39110.96109.38110.27110.270.99%7,435,054
Oct 10, 2025111.53112.68109.11109.19109.19-1.62%9,635,211
Oct 9, 2025111.82113.00110.88110.99110.99-0.80%6,502,403
Oct 8, 2025112.81113.20111.65111.89111.89-0.57%7,074,442
Oct 7, 2025112.63113.40111.80112.53112.53-0.20%5,409,754
Oct 6, 2025112.69113.11111.45112.75112.750.25%6,141,223
Oct 3, 2025112.04113.57111.56112.47112.470.29%7,148,378
Oct 2, 2025112.98113.17110.78112.14112.14-0.72%8,695,136
Oct 1, 2025114.08116.06112.79112.95112.95-1.35%9,736,341
Sep 30, 2025114.53114.88113.34114.50114.50-0.24%9,303,666
Sep 29, 2025113.47115.01113.33114.78114.781.15%9,304,136
Sep 26, 2025113.13113.57112.76113.47113.470.42%6,145,725
Sep 25, 2025112.71114.05112.65112.99112.99-0.39%6,365,502
Sep 24, 2025112.41114.15112.20113.43113.431.05%8,755,235
Sep 23, 2025112.72113.62111.60112.25112.25-0.28%13,145,046
Sep 22, 2025111.76113.63111.52112.56112.56-1.05%15,479,834
Sep 19, 2025114.60114.60111.93113.76113.76-0.96%23,398,424
Sep 18, 2025115.33115.78114.05114.86114.86-1.07%9,460,509
Sep 17, 2025115.24116.66115.22116.10116.100.76%7,333,899
Sep 16, 2025115.45115.85114.71115.23115.23-0.34%6,844,852
Sep 15, 2025116.11116.75115.00115.62115.62-0.29%7,150,935
Sep 12, 2025116.26117.01115.10115.96115.96-0.96%7,640,875
Sep 11, 2025115.45117.17114.63117.08117.081.11%8,399,064
Sep 10, 2025116.85117.51114.50115.79115.79-1.35%7,484,866
Sep 9, 2025118.53119.05117.22117.37117.37-1.24%5,444,265
Sep 8, 2025117.96118.88116.74118.84118.840.79%6,450,670
Sep 5, 2025118.91119.78117.70117.91117.91-0.76%6,669,126
Sep 4, 2025117.08119.68116.76118.81118.811.22%6,949,291
Sep 3, 2025117.83118.62116.35117.38117.38-0.75%6,288,650
Sep 2, 2025117.02118.28116.00118.27118.27-0.09%6,015,871
Aug 29, 2025117.39118.65117.25118.38118.380.63%5,212,602
Aug 28, 2025118.10118.37116.61117.64117.64-0.38%5,687,698
Aug 27, 2025117.53118.46117.29118.09118.090.37%4,377,994
Aug 26, 2025117.43118.38117.16117.65117.65-0.05%5,787,377
Aug 25, 2025118.49119.05117.70117.71117.71-0.97%5,424,937
Aug 22, 2025117.59119.78117.13118.86118.862.28%7,161,725
Aug 21, 2025116.57116.66115.53116.21116.21-0.71%6,337,059
Aug 20, 2025116.08117.89116.00117.04117.040.66%7,046,680
Aug 19, 2025116.50116.99115.72116.27116.27-0.24%5,913,959
Aug 18, 2025115.19117.01115.16116.55116.551.01%5,798,370
Aug 15, 2025116.57116.84115.19115.39115.39-0.79%6,768,603
Aug 14, 2025115.48116.71114.62116.31116.31-0.28%6,800,884
Aug 13, 2025114.23117.23114.15116.64116.642.57%9,025,741
Aug 12, 2025113.31114.40112.49113.72113.721.04%7,275,374
Aug 11, 2025112.91113.15111.54112.55112.550.11%8,532,602
Aug 8, 2025113.30114.29112.02112.43112.43-0.40%9,490,971
Aug 7, 2025115.75116.40111.82112.88112.88-1.99%15,484,435
Aug 6, 2025115.78116.12112.20115.17115.17-2.66%22,153,696
Aug 5, 2025119.25119.57117.33118.32118.32-0.86%15,365,681
Aug 4, 2025117.73119.52117.73119.35119.352.37%8,845,043
Aug 1, 2025117.59117.89115.57116.59116.59-2.12%8,637,815
Jul 31, 2025119.46119.91118.58119.11119.11-0.36%7,235,003
Jul 30, 2025119.95120.50119.18119.54119.54-0.31%5,281,457
Jul 29, 2025120.58120.81119.36119.91119.91-0.38%6,283,748
Jul 28, 2025121.03121.40119.89120.37120.37-0.91%6,042,152
Jul 25, 2025122.26122.45120.87121.47121.47-0.39%5,656,575
Jul 24, 2025122.85123.40121.81121.95121.95-0.81%6,702,242
Jul 23, 2025121.52123.18121.50122.94122.941.55%8,258,934
Jul 22, 2025120.75121.43120.56121.06121.060.18%5,614,473
Jul 21, 2025121.07121.97120.78120.84120.84-0.48%6,392,470
Jul 18, 2025121.97122.16120.29121.42121.42-0.65%9,486,785
Jul 17, 2025119.75122.39119.75122.21122.211.99%9,933,689