The Walt Disney Company (BMV:DIS)
2,196.84
-43.16 (-1.93%)
At close: Aug 1, 2025, 2:00 PM CST
The Walt Disney Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2,196.01 | 2,201.00 | 2,194.21 | 2,196.84 | - | -1.93% | 750 |
Jul 31, 2025 | 2,248.03 | 2,260.00 | 2,220.12 | 2,240.00 | - | -0.28% | 709 |
Jul 30, 2025 | 2,235.01 | 2,257.00 | 2,235.01 | 2,246.19 | - | 0.41% | 100 |
Jul 29, 2025 | 2,260.00 | 2,260.00 | 2,235.01 | 2,237.11 | - | -0.54% | 909 |
Jul 28, 2025 | 2,242.84 | 2,250.02 | 2,237.42 | 2,249.31 | - | -0.28% | 2,886 |
Jul 25, 2025 | 2,272.98 | 2,272.98 | 2,222.01 | 2,255.71 | - | 0.03% | 160 |
Jul 24, 2025 | 2,276.00 | 2,287.00 | 2,240.01 | 2,254.99 | - | -0.96% | 3,152 |
Jul 23, 2025 | 2,273.50 | 2,286.00 | 2,247.56 | 2,276.96 | - | 0.57% | 764 |
Jul 22, 2025 | 2,251.81 | 2,264.00 | 2,251.81 | 2,264.00 | - | 0.23% | 32 |
Jul 21, 2025 | 2,267.00 | 2,280.00 | 2,256.80 | 2,258.83 | - | -0.27% | 12,447 |
Jul 18, 2025 | 2,282.22 | 2,283.40 | 2,254.01 | 2,265.02 | - | -1.00% | 359 |
Jul 17, 2025 | 2,250.00 | 2,289.10 | 2,250.00 | 2,287.86 | - | 2.14% | 4,478 |
Jul 16, 2025 | 2,252.00 | 2,252.05 | 2,225.00 | 2,240.00 | - | -0.54% | 274 |
Jul 15, 2025 | 2,241.00 | 2,252.05 | 2,230.00 | 2,252.05 | - | 0.17% | 538 |
Jul 14, 2025 | 2,244.00 | 2,258.00 | 2,244.00 | 2,248.16 | - | 0.59% | 647 |
Jul 11, 2025 | 2,240.00 | 2,241.40 | 2,235.00 | 2,235.00 | - | -1.28% | 381 |
Jul 10, 2025 | 2,238.75 | 2,273.00 | 2,238.75 | 2,263.99 | - | 0.62% | 37 |
Jul 9, 2025 | 2,266.61 | 2,266.61 | 2,244.01 | 2,250.00 | - | -1.23% | 768 |
Jul 8, 2025 | 2,284.52 | 2,301.00 | 2,277.00 | 2,278.00 | - | -0.78% | 679 |
Jul 7, 2025 | 2,302.50 | 2,304.00 | 2,295.00 | 2,296.00 | - | -0.17% | 504 |
Jul 4, 2025 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | - | - |
Jul 3, 2025 | 2,310.00 | 2,310.41 | 2,295.00 | 2,300.00 | - | -0.43% | 18,545 |
Jul 2, 2025 | 2,302.50 | 2,310.00 | 2,299.80 | 2,310.00 | - | -0.04% | 979 |
Jul 1, 2025 | 2,300.00 | 2,321.27 | 2,293.40 | 2,310.99 | - | -0.47% | 825 |
Jun 30, 2025 | 2,330.00 | 2,350.00 | 2,316.00 | 2,322.00 | - | 0.96% | 5,104 |
Jun 27, 2025 | 2,295.00 | 2,312.99 | 2,295.00 | 2,300.00 | - | 0.40% | 3,676 |
Jun 26, 2025 | 2,260.00 | 2,292.00 | 2,260.00 | 2,290.95 | - | 1.37% | 1,236 |
Jun 25, 2025 | 2,251.81 | 2,260.00 | 2,242.81 | 2,260.00 | - | 0.44% | 275 |
Jun 24, 2025 | 2,259.99 | 2,262.00 | 2,250.04 | 2,250.04 | - | -0.26% | 864 |
Jun 23, 2025 | 2,240.00 | 2,256.41 | 2,226.60 | 2,256.00 | - | 0.26% | 5,323 |
Jun 20, 2025 | 2,247.00 | 2,263.00 | 2,247.00 | 2,250.15 | - | 2.28% | 3,944 |
Jun 19, 2025 | 2,125.00 | 2,200.00 | 2,125.00 | 2,200.00 | - | -1.66% | 60 |
Jun 18, 2025 | 2,254.17 | 2,254.17 | 2,234.00 | 2,237.10 | - | -0.13% | 38,004 |
Jun 17, 2025 | 2,244.72 | 2,255.25 | 2,239.94 | 2,239.94 | - | -0.71% | 2,489 |
Jun 16, 2025 | 2,256.00 | 2,256.00 | 2,256.00 | 2,256.00 | - | 0.98% | 200 |
Jun 13, 2025 | 2,240.00 | 2,240.00 | 2,221.40 | 2,234.00 | - | -0.18% | 8,709 |
Jun 12, 2025 | 2,246.00 | 2,246.00 | 2,222.69 | 2,238.00 | - | -0.93% | 1,831 |
Jun 11, 2025 | 2,244.00 | 2,260.00 | 2,242.60 | 2,259.02 | - | -0.12% | 1,185 |
Jun 10, 2025 | 2,230.00 | 2,283.58 | 2,220.00 | 2,261.63 | - | 2.57% | 5,169 |
Jun 9, 2025 | 2,168.20 | 2,205.00 | 2,168.20 | 2,205.00 | - | 1.25% | 2,844 |
Jun 6, 2025 | 2,160.00 | 2,182.67 | 2,160.00 | 2,177.81 | - | 0.59% | 1,918 |
Jun 5, 2025 | 2,185.00 | 2,185.00 | 2,165.00 | 2,165.00 | - | -0.71% | 1,219 |
Jun 4, 2025 | 2,175.00 | 2,185.00 | 2,171.76 | 2,180.50 | - | -0.89% | 4,712 |
Jun 3, 2025 | 2,180.41 | 2,206.31 | 2,180.41 | 2,200.00 | - | 1.63% | 1,506 |
Jun 2, 2025 | 2,180.20 | 2,180.20 | 2,162.00 | 2,164.80 | - | -1.29% | 1,311 |
May 30, 2025 | 2,178.00 | 2,193.00 | 2,172.89 | 2,193.00 | - | 1.82% | 230 |
May 29, 2025 | 2,165.00 | 2,171.99 | 2,140.00 | 2,153.86 | - | -0.37% | 2,254 |
May 28, 2025 | 2,163.00 | 2,165.00 | 2,159.05 | 2,161.92 | - | -0.05% | 2,210 |
May 27, 2025 | 2,127.00 | 2,169.99 | 2,127.00 | 2,163.00 | - | 2.51% | 3,761 |
May 26, 2025 | 2,110.01 | 2,110.01 | 2,110.01 | 2,110.01 | - | - | - |