The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	90.16	90.40	90.16	90.35	89.75	-0.20%	150
Dec 4, 2025	90.28	90.53	89.71	90.53	89.92	0.25%	402
Dec 3, 2025	90.55	90.68	89.78	90.30	89.70	-2.33%	145
Dec 2, 2025	91.44	92.45	91.44	92.45	91.83	0.87%	378
Dec 1, 2025	90.00	91.65	90.00	91.65	91.04	1.72%	339
Nov 28, 2025	88.92	90.10	88.92	90.10	89.50	0.54%	538
Nov 27, 2025	88.74	89.70	88.71	89.62	89.02	-0.20%	281
Nov 26, 2025	89.01	90.02	89.01	89.80	89.20	0.35%	607
Nov 25, 2025	87.97	89.49	87.96	89.49	88.89	0.70%	156
Nov 24, 2025	91.37	91.52	88.87	88.87	88.28	-1.82%	1,317
Nov 21, 2025	88.79	90.52	88.73	90.52	89.91	-1.11%	308
Nov 20, 2025	92.00	92.00	90.92	91.54	90.93	0.39%	1,088
Nov 19, 2025	91.18	91.48	91.18	91.18	90.57	-0.23%	140
Nov 18, 2025	90.10	91.42	90.10	91.39	90.78	-0.49%	1,412
Nov 17, 2025	91.06	92.16	90.95	91.84	91.23	0.64%	5,669