Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	102.66	103.17	100.80	101.50	-	-0.83%	5,379,015
Apr 27, 2026	102.62	103.81	102.06	102.35	102.35	-0.24%	6,519,787
Apr 24, 2026	103.60	103.64	101.97	102.60	102.60	-1.01%	5,933,274
Apr 23, 2026	104.94	105.20	102.55	103.65	103.65	-1.12%	6,125,173
Apr 22, 2026	105.03	106.28	104.23	104.82	104.82	0.51%	6,768,649
Apr 21, 2026	106.19	106.88	103.97	104.29	104.29	-1.89%	7,758,146
Apr 20, 2026	105.91	107.11	105.91	106.30	106.30	0.01%	6,405,720
Apr 17, 2026	104.69	106.33	104.69	106.29	106.29	2.30%	10,439,110
Apr 16, 2026	103.62	104.53	102.78	103.90	103.90	0.83%	8,112,923
Apr 15, 2026	102.60	103.38	101.79	103.04	103.04	0.44%	6,957,502
Apr 14, 2026	101.34	103.10	100.90	102.59	102.59	1.39%	9,954,503
Apr 13, 2026	98.53	101.27	98.53	101.18	101.18	2.03%	6,741,106
Apr 10, 2026	99.84	100.16	98.82	99.17	99.17	-0.62%	6,282,433
Apr 9, 2026	98.66	100.23	97.68	99.79	99.79	0.62%	8,736,481
Apr 8, 2026	98.10	99.19	97.69	99.18	99.18	3.55%	10,672,773
Apr 7, 2026	95.80	96.79	95.33	95.78	95.78	-0.52%	7,672,813
Apr 6, 2026	96.50	97.16	96.12	96.28	96.28	-0.34%	5,769,799
Apr 2, 2026	96.00	97.17	95.09	96.61	96.61	0.05%	6,260,739
Apr 1, 2026	97.26	98.36	96.49	96.56	96.56	0.19%	8,277,095
Mar 31, 2026	95.34	96.89	94.19	96.38	96.38	2.18%	10,835,927
Mar 30, 2026	92.89	95.19	92.89	94.32	94.32	2.06%	10,506,925
Mar 27, 2026	94.19	94.19	92.19	92.42	92.42	-2.46%	12,396,431
Mar 26, 2026	95.12	96.40	94.59	94.75	94.75	-1.25%	8,477,675
Mar 25, 2026	96.82	97.18	95.06	95.95	95.95	-0.46%	8,423,739
Mar 24, 2026	97.74	98.05	96.25	96.39	96.39	-1.59%	9,056,354
Mar 23, 2026	100.22	100.60	97.86	97.95	97.95	-1.57%	11,111,357
Mar 20, 2026	99.01	100.03	98.39	99.51	99.51	0.31%	25,954,296
Mar 19, 2026	99.03	100.78	98.44	99.20	99.20	-0.22%	14,495,964
Mar 18, 2026	99.84	101.02	99.00	99.42	99.42	-0.88%	12,550,600
Mar 17, 2026	99.17	100.71	99.02	100.30	100.30	1.66%	10,710,639
Mar 16, 2026	99.47	99.69	98.46	98.66	98.66	-0.63%	11,557,225
Mar 13, 2026	99.83	100.77	99.16	99.29	99.29	-0.14%	9,540,494
Mar 12, 2026	100.10	100.88	99.37	99.43	99.43	-1.45%	10,154,389
Mar 11, 2026	101.40	101.89	100.40	100.89	100.89	-0.42%	7,961,612
Mar 10, 2026	101.75	102.24	100.24	101.32	101.32	-0.33%	7,819,208
Mar 9, 2026	100.55	101.87	98.45	101.66	101.66	0.12%	11,516,071
Mar 6, 2026	101.39	101.81	99.95	101.54	101.54	-0.85%	10,408,171
Mar 5, 2026	103.10	104.55	101.59	102.41	102.41	-0.61%	11,608,907
Mar 4, 2026	103.17	103.84	102.64	103.04	103.04	-0.25%	9,562,047
Mar 3, 2026	102.84	104.31	102.15	103.30	103.30	-0.99%	13,548,565
Mar 2, 2026	104.61	104.61	102.86	104.33	104.33	-1.61%	14,136,619
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