The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	106.08	106.50	104.63	105.61	105.61	-0.46%	7,537
Feb 19, 2026	106.48	107.71	105.49	106.10	106.10	-1.33%	7,359
Feb 18, 2026	105.25	107.72	104.47	107.53	107.53	1.82%	8,050
Feb 17, 2026	105.52	107.35	104.28	105.61	105.61	0.39%	17,426
Feb 16, 2026	105.20	105.20	105.20	105.20	105.20	-	1,977
Feb 13, 2026	102.43	105.36	101.25	105.20	105.20	2.70%	26,483
Feb 12, 2026	108.35	108.65	101.06	102.43	102.43	-5.88%	37,731
Feb 11, 2026	110.07	110.76	108.00	108.83	108.83	-1.00%	7,032
Feb 10, 2026	107.48	111.08	106.12	109.93	109.93	2.73%	724,111
Feb 9, 2026	108.56	109.00	106.96	107.01	107.01	-1.08%	14,341
Feb 6, 2026	104.55	108.77	104.40	108.18	108.18	2.64%	11,553
Feb 5, 2026	106.62	108.50	104.81	105.40	105.40	-2.76%	17,914
Feb 4, 2026	104.30	108.49	103.73	108.39	108.39	4.96%	30,268
Feb 3, 2026	104.71	106.50	102.37	103.27	103.27	-1.74%	57,738
Feb 2, 2026	112.02	118.22	103.75	105.10	105.10	-6.49%	61,095
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