The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	95.55	96.46	95.19	95.21	94.57	1.54%	2,194
Dec 11, 2025	93.18	95.16	92.15	93.77	93.14	1.05%	6,135
Dec 10, 2025	91.00	92.80	91.00	92.80	92.18	0.96%	1,614
Dec 9, 2025	92.74	92.79	91.70	91.92	91.30	0.39%	2,313
Dec 8, 2025	90.03	91.71	90.03	91.56	90.95	1.05%	2,359
Dec 5, 2025	90.58	90.90	89.91	90.61	90.00	0.77%	3,564
Dec 4, 2025	90.82	90.82	89.70	89.92	89.32	0.03%	1,407
Dec 3, 2025	90.50	90.78	89.77	89.89	89.29	-0.90%	1,549
Dec 2, 2025	91.34	92.40	90.55	90.71	90.10	-0.91%	1,763
Dec 1, 2025	89.95	91.56	89.93	91.54	90.93	1.52%	2,204
Nov 28, 2025	89.40	90.17	89.27	90.17	89.56	0.86%	2,180
Nov 27, 2025	89.00	89.78	89.00	89.40	88.80	-0.21%	2,147
Nov 26, 2025	89.70	89.79	89.18	89.59	88.99	0.01%	2,220
Nov 25, 2025	88.91	89.70	88.27	89.58	88.98	0.25%	2,799
Nov 24, 2025	91.18	91.18	89.13	89.36	88.76	-0.82%	4,130
Nov 21, 2025	89.05	90.10	88.50	90.10	89.50	-0.98%	3,440
Nov 20, 2025	91.48	91.60	90.44	90.99	90.38	-0.70%	1,967
Nov 19, 2025	91.18	92.86	91.18	91.63	91.02	0.23%	1,977
Nov 18, 2025	90.83	92.13	90.60	91.42	90.81	-0.67%	1,655
Nov 17, 2025	91.58	92.46	90.73	92.04	91.42	0.82%	6,837
Nov 14, 2025	92.06	93.27	91.20	91.29	90.68	0.24%	3,820
Nov 13, 2025	100.38	100.76	90.30	91.07	90.46	-8.92%	15,469
Nov 12, 2025	98.94	100.16	98.94	99.99	99.32	1.75%	2,812
Nov 11, 2025	96.85	98.33	96.85	98.27	97.61	1.93%	5,090
Nov 10, 2025	95.86	97.16	95.80	96.41	95.76	1.32%	2,401
Nov 7, 2025	95.99	95.99	95.12	95.15	94.51	0.33%	1,329
Nov 6, 2025	95.99	96.74	94.84	94.84	94.20	-1.96%	1,381
Nov 5, 2025	96.41	97.13	96.41	96.74	96.09	-0.25%	846
Nov 4, 2025	96.57	97.37	96.31	96.98	96.33	0.09%	3,196
Nov 3, 2025	97.42	98.45	96.89	96.89	96.24	-0.30%	2,847
Oct 31, 2025	96.82	97.31	95.81	97.18	96.53	-1.04%	2,068
Oct 30, 2025	95.42	98.20	94.73	98.20	97.54	3.02%	1,754
Oct 29, 2025	95.91	96.00	94.98	95.32	94.68	-0.77%	1,393
Oct 28, 2025	96.16	96.46	96.06	96.06	95.42	-0.26%	1,315
Oct 27, 2025	96.54	96.72	96.00	96.31	95.66	-0.20%	2,640
Oct 24, 2025	97.25	97.56	96.50	96.50	95.85	-0.17%	1,167
Oct 23, 2025	97.71	98.42	96.39	96.66	96.01	-1.39%	4,107
Oct 22, 2025	98.35	98.74	98.02	98.02	97.36	0.16%	1,577
Oct 21, 2025	96.66	98.02	96.00	97.86	97.20	2.21%	2,938
Oct 20, 2025	95.77	95.77	94.90	95.74	95.10	0.82%	3,129
Oct 17, 2025	95.11	95.51	92.99	94.96	94.32	-0.41%	4,060
Oct 16, 2025	96.58	96.58	95.00	95.35	94.71	-1.09%	1,728
Oct 15, 2025	95.87	96.72	95.65	96.40	95.75	0.85%	4,290
Oct 14, 2025	95.17	95.84	94.35	95.59	94.95	0.06%	3,216