The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	90.84	90.84	90.10	90.10	90.10	-0.42%	53
Feb 19, 2026	90.49	90.81	90.46	90.48	90.48	0.19%	675
Feb 18, 2026	88.76	90.31	88.76	90.31	90.31	0.09%	426
Feb 17, 2026	88.28	90.23	88.28	90.23	90.23	1.87%	233
Feb 16, 2026	88.60	89.48	88.57	88.57	88.57	0.28%	77
Feb 13, 2026	85.82	88.32	85.82	88.32	88.32	2.58%	260
Feb 12, 2026	90.89	90.89	85.45	86.10	86.10	-5.81%	1,234
Feb 11, 2026	92.90	92.90	91.27	91.41	91.41	-1.71%	125
Feb 10, 2026	89.51	93.00	89.51	93.00	93.00	3.26%	1,148
Feb 9, 2026	91.28	91.33	90.06	90.06	90.06	1.00%	747
Feb 6, 2026	88.33	89.17	88.33	89.17	89.17	-0.21%	336
Feb 5, 2026	90.35	90.72	89.36	89.36	89.36	-2.03%	232
Feb 4, 2026	88.69	91.21	87.76	91.21	91.21	3.94%	2,675
Feb 3, 2026	88.20	89.15	87.24	87.75	87.75	-2.80%	632
Feb 2, 2026	95.00	98.29	89.31	90.28	90.28	-4.54%	87
Jan 30, 2026	92.56	94.57	92.56	94.57	94.57	2.41%	144
Jan 29, 2026	91.50	92.41	91.50	92.34	92.34	0.23%	516
Jan 28, 2026	91.82	92.52	91.82	92.13	92.13	-0.16%	703
Jan 27, 2026	93.53	94.03	92.28	92.28	92.28	-1.79%	195
Jan 26, 2026	93.03	94.04	93.03	93.96	93.96	-0.84%	628
Jan 23, 2026	96.08	96.31	94.76	94.76	94.76	-1.95%	437
Jan 22, 2026	97.41	97.63	96.32	96.64	96.64	1.13%	112
Jan 21, 2026	93.94	95.56	93.36	95.56	95.56	1.50%	260
Jan 20, 2026	93.71	94.68	93.05	94.15	94.15	-0.06%	875
Jan 19, 2026	95.34	95.34	94.21	94.21	94.21	-2.21%	1,172
Jan 16, 2026	97.44	97.74	96.34	96.34	96.34	-1.47%	2,334
Jan 15, 2026	97.18	97.78	96.70	97.78	97.78	1.22%	592
Jan 14, 2026	96.35	96.76	96.19	96.60	96.60	0.52%	820
Jan 13, 2026	96.26	96.55	96.00	96.10	96.10	-2.20%	480
Jan 12, 2026	98.32	99.15	98.01	98.26	98.26	0.47%	70
Jan 9, 2026	97.52	98.51	97.52	97.80	97.80	0.50%	440
Jan 8, 2026	96.83	97.31	96.30	97.31	97.31	0.84%	138
Jan 7, 2026	98.35	98.35	96.50	96.50	96.50	-1.41%	677
Jan 6, 2026	96.85	97.88	96.85	97.88	97.88	-0.49%	290
Jan 5, 2026	95.38	98.36	95.34	98.36	98.36	2.96%	345
Jan 2, 2026	97.76	97.95	95.23	95.53	95.53	-1.33%	232
Dec 30, 2025	96.42	96.82	96.42	96.82	96.82	-0.08%	1
Dec 29, 2025	95.95	96.90	95.95	96.90	96.90	1.66%	1,705
Dec 23, 2025	94.52	95.72	94.52	95.32	95.32	0.21%	35
Dec 22, 2025	94.74	95.19	94.23	95.12	95.12	0.23%	1,615
Dec 19, 2025	94.97	96.11	94.90	94.90	94.90	-0.73%	272
Dec 18, 2025	93.90	96.12	93.90	95.60	95.60	1.49%	810
Dec 17, 2025	94.90	95.85	94.20	94.20	94.20	-0.43%	2,026
Dec 16, 2025	93.50	95.69	93.50	94.61	94.61	0.68%	364
Dec 15, 2025	94.48	94.48	93.97	93.97	93.97	-1.60%	462
Dec 12, 2025	94.45	95.50	94.45	95.50	94.86	1.22%	90
Dec 11, 2025	91.88	94.35	91.88	94.35	93.72	1.45%	721
Dec 10, 2025	91.54	93.00	91.44	93.00	92.38	0.56%	995
Dec 9, 2025	92.04	92.52	92.04	92.48	91.86	-0.17%	165
Dec 8, 2025	89.98	92.65	89.98	92.64	92.02	2.53%	831