The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	110.86	112.75	110.19	112.39	112.39	1.17%	15,280
Jan 29, 2026	109.56	111.15	108.00	111.09	111.09	0.95%	68,960
Jan 28, 2026	110.57	111.45	108.60	110.05	110.05	-0.24%	11,801
Jan 27, 2026	111.36	112.00	110.06	110.32	110.32	-1.09%	94,373
Jan 26, 2026	110.82	112.30	110.27	111.54	111.54	0.41%	32,253
Jan 23, 2026	113.20	113.59	111.01	111.08	111.08	-1.87%	14,816
Jan 22, 2026	113.30	114.24	112.00	113.20	113.20	1.09%	18,628
Jan 21, 2026	110.40	112.18	109.50	111.98	111.98	1.63%	17,416
Jan 20, 2026	110.43	111.04	108.00	110.18	110.18	-1.24%	19,539
Jan 16, 2026	113.65	114.31	111.33	111.56	111.56	-1.84%	11,574
Jan 15, 2026	113.39	114.14	112.22	113.65	113.65	0.86%	13,647
Jan 14, 2026	112.60	113.56	112.28	112.68	112.68	0.19%	30,680
Jan 13, 2026	112.99	113.43	111.65	112.47	112.47	-0.51%	20,121
Jan 12, 2026	115.16	115.73	112.68	113.05	113.05	-1.56%	12,278
Jan 9, 2026	114.10	115.08	113.27	114.84	114.84	0.15%	5,260
Jan 8, 2026	112.79	114.92	111.99	114.67	114.67	1.02%	4,529
Jan 7, 2026	114.23	115.37	113.26	113.51	113.51	-0.47%	12,596
Jan 6, 2026	114.19	114.73	113.08	114.04	114.04	-1.43%	19,279
Jan 5, 2026	111.53	116.01	111.00	115.70	115.70	3.15%	15,189
Jan 2, 2026	114.04	116.83	111.74	112.16	112.16	-1.74%	7,570
Dec 31, 2025	114.72	115.74	113.58	114.15	114.15	-0.87%	3,123
Dec 30, 2025	114.34	115.28	113.20	115.15	115.15	0.84%	18,393
Dec 29, 2025	113.55	114.27	113.03	114.19	114.19	-0.25%	7,955
Dec 24, 2025	112.55	114.50	112.01	114.48	114.48	1.27%	6,255
Dec 23, 2025	112.02	113.07	111.00	113.05	113.05	0.75%	4,568
Dec 22, 2025	111.56	112.74	110.50	112.21	112.21	-0.24%	9,124
Dec 19, 2025	111.86	113.36	111.25	112.48	112.48	0.46%	8,493
Dec 18, 2025	110.50	112.76	110.50	111.97	111.97	0.98%	16,498
Dec 17, 2025	111.67	112.99	110.70	110.88	110.88	-0.60%	7,385
Dec 16, 2025	110.29	112.81	110.17	111.55	111.55	0.84%	20,369
Dec 15, 2025	111.21	111.58	109.00	110.63	110.63	-0.85%	16,936
Dec 12, 2025	111.83	113.35	111.00	111.57	110.82	0.79%	22,525
Dec 11, 2025	108.68	111.84	107.87	110.70	109.95	1.97%	16,862
Dec 10, 2025	106.71	108.74	106.37	108.56	107.83	1.08%	8,398
Dec 9, 2025	107.58	108.00	106.57	107.40	106.67	-0.13%	12,808
Dec 8, 2025	105.30	107.71	104.71	107.53	106.81	1.89%	40,785
Dec 5, 2025	105.69	106.16	104.67	105.54	104.83	-0.10%	14,722
Dec 4, 2025	105.96	106.14	104.66	105.64	104.93	0.40%	9,876
Dec 3, 2025	105.28	105.79	104.59	105.22	104.51	-0.04%	16,563
Dec 2, 2025	106.64	107.50	104.85	105.26	104.55	-0.97%	9,287
Dec 1, 2025	104.74	106.81	104.54	106.30	105.58	1.75%	16,368
Nov 28, 2025	104.05	104.69	103.00	104.47	103.77	0.59%	103,088
Nov 26, 2025	103.71	104.24	102.93	103.86	103.16	0.55%	28,358
Nov 25, 2025	102.15	103.74	101.80	103.29	102.59	0.77%	8,860
Nov 24, 2025	104.70	104.93	102.50	102.50	101.81	-1.66%	9,578
Nov 21, 2025	102.74	104.75	102.73	104.23	103.53	1.49%	9,438
Nov 20, 2025	104.71	105.71	102.70	102.70	102.01	-2.36%	21,757
Nov 19, 2025	106.00	107.54	104.79	105.19	104.48	-0.87%	10,259
Nov 18, 2025	105.12	107.07	104.90	106.11	105.40	0.25%	26,303
Nov 17, 2025	106.03	107.60	105.40	105.85	105.14	-	27,418