The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	37.45	37.60	36.62	37.00	36.84	-0.54%	114,499
Nov 21, 2025	37.02	37.68	36.80	37.20	37.04	-0.93%	86,820
Nov 19, 2025	37.89	38.25	37.06	37.55	37.39	0.11%	123,159
Nov 18, 2025	37.86	38.10	37.23	37.51	37.35	-0.95%	80,077
Nov 17, 2025	37.45	38.10	37.33	37.87	37.70	0.96%	67,517
Nov 14, 2025	37.80	38.34	37.12	37.51	37.35	-2.95%	87,941
Nov 13, 2025	39.38	39.38	36.96	38.65	38.48	-6.19%	206,877
Nov 12, 2025	40.45	41.30	40.32	41.20	41.02	1.33%	130,113
Nov 11, 2025	39.97	40.66	39.47	40.66	40.48	2.14%	52,985
Nov 10, 2025	39.30	39.89	39.29	39.81	39.64	0.15%	40,535
Nov 7, 2025	39.40	39.75	39.21	39.75	39.58	1.27%	11,542
Nov 6, 2025	40.10	40.10	39.00	39.25	39.08	-2.12%	50,085
Nov 5, 2025	41.05	41.05	39.58	40.10	39.92	-0.59%	58,165
Nov 4, 2025	40.10	41.15	39.76	40.34	40.16	0.60%	41,792
Nov 3, 2025	40.15	40.25	39.77	40.10	39.92	-1.38%	24,897
Oct 31, 2025	39.97	40.66	39.71	40.66	40.48	0.67%	20,655
Oct 30, 2025	39.49	40.78	39.43	40.39	40.21	2.62%	17,889
Oct 29, 2025	39.65	39.74	39.26	39.36	39.19	-1.72%	15,041
Oct 28, 2025	40.00	40.35	39.89	40.05	39.87	-1.35%	32,191
Oct 27, 2025	40.13	40.60	39.94	40.60	40.42	1.17%	12,360
Oct 24, 2025	40.31	40.65	40.12	40.13	39.95	-0.45%	2,285
Oct 23, 2025	40.81	40.84	40.22	40.31	40.13	-2.11%	19,009
Oct 22, 2025	40.73	41.18	40.73	41.18	41.00	1.93%	13,698
Oct 21, 2025	40.21	41.15	40.21	40.40	40.22	1.00%	11,931
Oct 20, 2025	40.20	40.22	39.61	40.00	39.82	-0.25%	10,272
Oct 17, 2025	40.25	40.38	39.82	40.10	39.92	0.63%	4,457
Oct 16, 2025	40.86	40.86	39.48	39.85	39.68	-0.92%	10,601
Oct 15, 2025	40.36	40.90	40.22	40.22	40.04	-1.11%	10,887
Oct 14, 2025	40.00	40.80	40.00	40.67	40.49	1.68%	12,537