The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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