The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	89.39	89.51	88.20	89.11	89.11	-1.20%	3,151
Feb 26, 2026	88.81	90.52	88.72	90.19	90.19	1.31%	1,297
Feb 25, 2026	89.83	90.44	88.77	89.02	89.02	-1.23%	1,795
Feb 24, 2026	88.56	91.00	88.44	90.13	90.13	2.72%	2,186
Feb 23, 2026	88.87	89.28	87.50	87.74	87.74	-2.32%	1,634
Feb 20, 2026	90.36	90.36	89.00	89.82	89.82	-0.28%	2,013
Feb 19, 2026	90.44	91.49	89.79	90.07	90.07	-0.80%	1,862
Feb 18, 2026	89.19	91.02	89.00	90.80	90.80	1.75%	11,378
Feb 17, 2026	89.05	90.66	88.35	89.24	89.24	1.17%	2,110
Feb 16, 2026	89.04	89.50	87.99	88.21	88.21	-0.38%	2,922
Feb 13, 2026	86.33	88.57	85.48	88.55	88.55	3.75%	3,599
Feb 12, 2026	91.23	91.23	85.30	85.35	85.35	-6.92%	12,705
Feb 11, 2026	92.36	92.38	91.40	91.70	91.70	-1.49%	1,552
Feb 10, 2026	90.06	93.18	89.92	93.09	93.09	3.06%	5,892
Feb 9, 2026	91.75	91.75	90.22	90.33	90.33	-0.91%	1,677
Feb 6, 2026	88.71	91.16	88.67	91.16	91.16	2.27%	3,212
Feb 5, 2026	90.72	91.54	89.14	89.14	89.14	-2.77%	2,591
Feb 4, 2026	88.33	91.68	88.00	91.68	91.68	5.56%	12,253
Feb 3, 2026	88.82	90.01	86.83	86.85	86.85	-5.22%	17,182
Feb 2, 2026	94.43	99.49	88.03	91.63	91.63	-2.58%	25,524
Jan 30, 2026	92.78	94.39	92.71	94.06	94.06	1.49%	1,257
Jan 29, 2026	91.48	92.90	91.00	92.68	92.68	1.01%	674
Jan 28, 2026	91.74	92.68	91.74	91.75	91.75	-0.66%	1,283
Jan 27, 2026	93.79	93.94	92.32	92.36	92.36	-1.50%	814
Jan 26, 2026	93.76	94.45	93.47	93.77	93.77	-1.18%	813
Jan 23, 2026	96.48	96.48	94.65	94.89	94.89	-2.00%	968
Jan 22, 2026	96.68	97.30	96.46	96.83	96.83	1.47%	828
Jan 21, 2026	94.44	95.43	93.56	95.43	95.43	0.97%	2,004
Jan 20, 2026	93.77	94.51	93.00	94.51	94.51	1.62%	2,101
Jan 19, 2026	94.65	95.50	93.00	93.00	93.00	-4.09%	3,698
Jan 16, 2026	97.82	97.92	96.92	96.97	96.97	-0.87%	1,089
Jan 15, 2026	97.27	98.19	96.69	97.82	97.82	1.03%	1,753
Jan 14, 2026	96.59	97.32	96.32	96.82	96.82	0.72%	2,136
Jan 13, 2026	96.78	96.78	95.87	96.13	96.13	-1.53%	1,014
Jan 12, 2026	98.90	98.90	97.12	97.62	97.62	-0.63%	2,038
Jan 9, 2026	97.99	99.00	97.80	98.24	98.24	0.78%	1,299
Jan 8, 2026	96.73	97.70	96.29	97.48	97.48	0.08%	1,493
Jan 7, 2026	98.03	98.12	96.97	97.40	97.40	-0.14%	486
Jan 6, 2026	96.86	98.00	96.86	97.54	97.54	-0.02%	461
Jan 5, 2026	95.36	97.56	95.20	97.56	97.56	2.22%	3,249
Jan 2, 2026	96.99	97.11	95.09	95.44	95.44	-1.65%	2,906
Dec 30, 2025	96.90	97.09	96.88	97.04	97.04	0.15%	811
Dec 29, 2025	96.27	97.00	96.04	96.89	96.89	1.43%	1,669
Dec 23, 2025	95.27	95.69	95.03	95.52	95.52	0.18%	908
Dec 22, 2025	95.01	95.66	94.38	95.35	95.35	-1.03%	3,295
Dec 19, 2025	95.56	96.50	95.02	96.34	96.34	0.42%	1,137
Dec 18, 2025	94.09	95.94	94.09	95.94	95.94	1.26%	977
Dec 17, 2025	95.53	95.59	94.43	94.75	94.75	-0.74%	1,779
Dec 16, 2025	94.02	95.71	93.76	95.46	95.46	1.33%	4,097
Dec 15, 2025	94.96	94.96	94.01	94.21	94.21	-1.05%	2,486