The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	100.00	100.79	99.00	99.54	99.54	-0.08%	36,996
Mar 12, 2026	100.24	101.07	99.38	99.62	99.62	-0.99%	11,234
Mar 11, 2026	101.69	102.00	100.46	100.62	100.62	-0.82%	13,970
Mar 10, 2026	101.40	102.29	100.32	101.45	101.45	1.47%	18,698
Mar 9, 2026	99.48	101.00	98.49	99.98	99.98	-0.70%	88,163
Mar 6, 2026	102.77	102.80	99.94	100.68	100.68	-1.18%	8,493
Mar 5, 2026	103.04	104.52	101.59	101.88	101.88	-1.59%	65,107
Mar 4, 2026	102.88	103.99	102.73	103.53	103.53	-0.49%	12,117
Mar 3, 2026	103.84	104.30	102.15	104.04	104.04	0.29%	71,942
Mar 2, 2026	104.53	106.00	102.94	103.74	103.74	-1.91%	12,659
Feb 27, 2026	105.50	105.86	103.99	105.76	105.76	-0.09%	35,970
Feb 26, 2026	104.98	106.75	104.50	105.86	105.86	0.84%	9,280
Feb 25, 2026	106.15	107.00	104.39	104.98	104.98	-1.32%	12,306
Feb 24, 2026	104.50	107.20	104.14	106.38	106.38	3.10%	8,629
Feb 23, 2026	105.10	106.32	102.97	103.18	103.18	-2.30%	21,835
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