The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	36.93	37.82	36.50	37.78	37.78	2.52%	82,788
Feb 5, 2026	37.75	37.85	36.73	36.85	36.85	-2.38%	240,784
Feb 4, 2026	36.77	38.00	36.20	37.75	37.75	3.71%	105,380
Feb 3, 2026	36.70	37.01	35.62	36.40	36.40	-0.95%	94,046
Feb 2, 2026	39.55	39.57	36.53	36.75	36.75	-7.52%	301,220
Jan 30, 2026	38.88	39.74	38.63	39.74	39.74	2.42%	76,873
Jan 29, 2026	37.82	38.80	37.55	38.80	38.80	2.13%	73,678
Jan 28, 2026	38.26	38.44	37.90	37.99	37.99	-0.71%	50,088
Jan 27, 2026	39.00	39.11	38.19	38.26	38.26	-3.02%	63,494
Jan 26, 2026	39.11	39.53	39.02	39.45	39.45	0.87%	22,344
Jan 23, 2026	39.95	39.95	38.95	39.11	39.11	-2.13%	62,451
Jan 22, 2026	40.20	40.42	39.49	39.96	39.96	-0.62%	53,018
Jan 21, 2026	39.30	40.21	39.14	40.21	40.21	1.49%	34,044
Jan 20, 2026	39.40	39.68	39.05	39.62	39.62	0.56%	44,368
Jan 19, 2026	39.22	39.58	38.90	39.40	39.40	-1.87%	35,178
Jan 16, 2026	40.43	40.84	39.80	40.15	40.15	-1.69%	39,622
Jan 15, 2026	40.81	40.99	40.20	40.84	40.84	-0.87%	40,891
Jan 14, 2026	40.43	41.20	40.20	41.20	41.20	1.90%	33,179
Jan 13, 2026	40.47	40.59	40.06	40.43	40.43	-0.10%	22,967
Jan 12, 2026	40.37	41.25	40.32	40.47	40.47	-1.77%	28,544
Jan 9, 2026	40.39	41.41	40.39	41.20	41.20	0.02%	40,248
Jan 8, 2026	40.85	41.29	40.33	41.19	41.19	0.76%	19,327
Jan 7, 2026	40.84	41.30	40.45	40.88	40.88	-0.32%	21,533
Jan 6, 2026	40.52	41.12	40.45	41.01	41.01	0.02%	39,823
Jan 5, 2026	40.82	41.72	40.32	41.00	41.00	-0.58%	27,082
Jan 2, 2026	41.63	41.63	40.36	41.24	41.24	-1.27%	40,337
Dec 30, 2025	42.00	42.19	41.77	41.77	41.77	-0.67%	23,648
Dec 29, 2025	42.06	42.54	42.05	42.05	42.05	-0.83%	29,332
Dec 26, 2025	42.00	42.40	41.72	42.40	42.40	1.19%	37,096
Dec 23, 2025	41.79	41.90	41.31	41.90	41.90	0.96%	33,951
Dec 22, 2025	40.90	41.91	40.75	41.50	41.50	0.24%	58,849
Dec 19, 2025	41.40	41.56	40.88	41.40	41.40	0.98%	68,809
Dec 18, 2025	40.81	41.40	40.70	41.00	41.00	1.51%	83,710
Dec 17, 2025	40.96	41.09	40.39	40.39	40.39	-0.52%	43,778
Dec 16, 2025	40.25	41.06	40.08	40.60	40.60	2.40%	92,894
Dec 15, 2025	39.64	40.05	39.51	39.65	39.65	-0.68%	101,971
Dec 12, 2025	40.11	40.70	39.45	39.92	39.75	-0.57%	82,075
Dec 11, 2025	39.00	40.31	39.00	40.15	39.97	1.39%	113,812
Dec 10, 2025	38.65	39.94	38.64	39.60	39.43	2.46%	80,829
Dec 9, 2025	39.04	39.50	38.58	38.65	38.48	-1.00%	48,380
Dec 8, 2025	37.98	39.09	37.71	39.04	38.87	2.79%	104,159
Dec 5, 2025	37.10	38.55	37.10	37.98	37.81	2.37%	193,567
Dec 4, 2025	37.44	37.44	36.90	37.10	36.94	-0.91%	25,678
Dec 3, 2025	37.30	37.48	36.96	37.44	37.28	-0.56%	210,483
Dec 2, 2025	38.04	38.10	37.30	37.65	37.49	-0.13%	129,179
Dec 1, 2025	37.26	38.12	37.26	37.70	37.53	0.67%	425,017
Nov 28, 2025	36.76	37.45	36.76	37.45	37.29	2.24%	22,225
Nov 27, 2025	36.86	36.96	36.63	36.63	36.47	-0.62%	3,445
Nov 26, 2025	37.13	37.23	36.86	36.86	36.70	0.63%	39,529
Nov 25, 2025	36.75	37.34	36.54	36.63	36.47	-1.00%	88,758