The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	107.44	108.67	105.31	105.85	105.14	-1.26%	62,207
Nov 13, 2025	117.34	117.45	104.91	107.20	106.48	-8.12%	95,420
Nov 12, 2025	114.95	117.06	114.32	116.67	115.89	1.97%	22,638
Nov 11, 2025	112.61	114.90	111.92	114.42	113.65	1.77%	18,658
Nov 10, 2025	111.23	112.53	110.94	112.43	111.68	1.77%	10,015
Nov 7, 2025	110.36	111.40	109.82	110.47	109.73	0.11%	16,766
Nov 6, 2025	111.26	111.74	109.19	110.35	109.61	-0.95%	11,369
Nov 5, 2025	110.80	111.96	110.63	111.41	110.66	0.10%	10,074
Nov 4, 2025	111.30	111.88	110.63	111.30	110.55	-0.82%	17,075
Nov 3, 2025	112.99	113.10	111.07	112.22	111.46	-0.30%	10,110
Oct 31, 2025	111.75	112.55	110.65	112.55	111.79	0.19%	8,331
Oct 30, 2025	110.44	113.58	109.60	112.34	111.58	1.72%	10,070
Oct 29, 2025	111.65	111.80	110.15	110.44	109.70	-0.95%	11,412
Oct 28, 2025	112.19	112.50	111.00	111.50	110.75	-0.58%	12,396
Oct 27, 2025	112.09	112.65	111.50	112.15	111.40	0.25%	10,118
Oct 24, 2025	113.19	113.59	111.70	111.87	111.12	-0.71%	11,766
Oct 23, 2025	113.40	114.47	111.96	112.67	111.91	-0.51%	7,283
Oct 22, 2025	113.84	114.43	113.18	113.25	112.49	-1.06%	22,986
Oct 21, 2025	112.15	114.47	111.53	114.47	113.70	2.16%	25,346
Oct 20, 2025	111.47	112.24	110.60	112.05	111.30	1.34%	24,242
Oct 17, 2025	109.30	111.30	108.56	110.57	109.83	1.16%	8,792
Oct 16, 2025	111.58	113.00	109.30	109.30	108.57	-2.21%	8,461
Oct 15, 2025	111.59	112.68	111.21	111.77	111.02	0.26%	22,802
Oct 14, 2025	110.37	111.83	109.20	111.48	110.73	1.24%	11,875
Oct 13, 2025	110.10	112.55	109.46	110.12	109.38	-0.23%	15,521
Oct 10, 2025	111.14	112.63	110.27	110.37	109.63	-1.04%	12,864