The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	104.05	104.69	103.00	104.47	104.47	0.59%	103,088
Nov 26, 2025	103.71	104.24	102.93	103.86	103.86	0.55%	28,358
Nov 25, 2025	102.15	103.74	101.80	103.29	103.29	0.77%	8,860
Nov 24, 2025	104.70	104.93	102.50	102.50	102.50	-1.66%	9,578
Nov 21, 2025	102.74	104.75	102.73	104.23	104.23	1.49%	9,438
Nov 20, 2025	104.71	105.71	102.70	102.70	102.70	-2.36%	21,757
Nov 19, 2025	106.00	107.54	104.79	105.19	105.19	-0.87%	10,259
Nov 18, 2025	105.12	107.07	104.90	106.11	106.11	0.25%	26,303
Nov 17, 2025	106.03	107.60	105.40	105.85	105.85	-	27,418
Nov 14, 2025	107.44	108.67	105.31	105.85	105.85	-1.26%	62,207
Nov 13, 2025	117.34	117.45	104.91	107.20	107.20	-8.12%	95,420
Nov 12, 2025	114.95	117.06	114.32	116.67	116.67	1.97%	22,638
Nov 11, 2025	112.61	114.90	111.92	114.42	114.42	1.77%	18,658
Nov 10, 2025	111.23	112.53	110.94	112.43	112.43	1.77%	10,015
Nov 7, 2025	110.36	111.40	109.82	110.47	110.47	0.11%	16,766
Nov 6, 2025	111.26	111.74	109.19	110.35	110.35	-0.95%	11,369
Nov 5, 2025	110.80	111.96	110.63	111.41	111.41	0.10%	10,074
Nov 4, 2025	111.30	111.88	110.63	111.30	111.30	-0.82%	17,075
Nov 3, 2025	112.99	113.10	111.07	112.22	112.22	-0.30%	10,110
Oct 31, 2025	111.75	112.55	110.65	112.55	112.55	0.19%	8,331
Oct 30, 2025	110.44	113.58	109.60	112.34	112.34	1.72%	10,070
Oct 29, 2025	111.65	111.80	110.15	110.44	110.44	-0.95%	11,412
Oct 28, 2025	112.19	112.50	111.00	111.50	111.50	-0.58%	12,396
Oct 27, 2025	112.09	112.65	111.50	112.15	112.15	0.25%	10,118
Oct 24, 2025	113.19	113.59	111.70	111.87	111.87	-0.71%	11,766
Oct 23, 2025	113.40	114.47	111.96	112.67	112.67	-0.51%	7,283
Oct 22, 2025	113.84	114.43	113.18	113.25	113.25	-1.06%	22,986
Oct 21, 2025	112.15	114.47	111.53	114.47	114.47	2.16%	25,346
Oct 20, 2025	111.47	112.24	110.60	112.05	112.05	1.34%	24,242
Oct 17, 2025	109.30	111.30	108.56	110.57	110.57	1.16%	8,792
Oct 16, 2025	111.58	113.00	109.30	109.30	109.30	-2.21%	8,461
Oct 15, 2025	111.59	112.68	111.21	111.77	111.77	0.26%	22,802
Oct 14, 2025	110.37	111.83	109.20	111.48	111.48	1.24%	11,875
Oct 13, 2025	110.10	112.55	109.46	110.12	110.12	-0.23%	15,521
Oct 10, 2025	111.14	112.63	110.27	110.37	110.37	-1.04%	12,864
Oct 9, 2025	112.11	112.98	111.15	111.54	111.54	-0.33%	13,434
Oct 8, 2025	112.51	112.99	111.67	111.90	111.90	-0.45%	7,167
Oct 7, 2025	112.88	113.38	111.82	112.41	112.41	-0.56%	10,431
Oct 6, 2025	112.55	114.00	111.49	113.04	113.04	-0.04%	6,078
Oct 3, 2025	112.25	113.50	111.60	113.09	113.09	0.48%	7,870
Oct 2, 2025	113.06	113.47	110.80	112.55	112.55	-0.94%	15,265
Oct 1, 2025	113.99	115.96	113.03	113.62	113.62	-0.28%	17,833
Sep 30, 2025	114.49	114.96	113.37	113.94	113.94	-0.40%	6,673
Sep 29, 2025	113.60	114.77	112.34	114.39	114.39	1.23%	10,088
Sep 26, 2025	112.92	113.52	112.61	113.00	113.00	0.14%	8,406
Sep 25, 2025	113.71	113.97	112.68	112.84	112.84	-0.52%	16,605
Sep 24, 2025	112.74	114.09	112.00	113.43	113.43	1.12%	18,180
Sep 23, 2025	112.60	114.00	111.96	112.18	112.18	0.18%	21,331
Sep 22, 2025	113.76	113.88	111.50	111.98	111.98	-0.83%	10,438
Sep 19, 2025	115.03	115.03	111.94	112.92	112.92	-2.06%	27,119