The Walt Disney Company (NEO:DIS)
Canada · Delayed Price · Currency is CAD 12.62
+0.09 (0.72%)
Oct 17, 2025, 3:55 PM EDT
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.52 | 12.68 | 12.51 | 12.62 | 12.62 | 0.72% | 32,540 |
| Oct 16, 2025 | 12.80 | 12.80 | 12.39 | 12.53 | 12.53 | -1.57% | 15,776 |
| Oct 15, 2025 | 12.63 | 12.84 | 12.63 | 12.73 | 12.73 | 0.47% | 18,924 |
| Oct 14, 2025 | 12.44 | 12.70 | 12.44 | 12.67 | 12.67 | 1.60% | 28,752 |
| Oct 10, 2025 | 12.63 | 12.78 | 12.46 | 12.47 | 12.47 | -1.27% | 19,905 |
| Oct 9, 2025 | 12.81 | 12.81 | 12.63 | 12.63 | 12.63 | -0.86% | 19,581 |
| Oct 8, 2025 | 12.91 | 12.91 | 12.74 | 12.74 | 12.74 | -0.62% | 14,744 |
| Oct 7, 2025 | 12.90 | 12.90 | 12.77 | 12.82 | 12.82 | -0.23% | 215,733 |
| Oct 6, 2025 | 12.85 | 12.88 | 12.75 | 12.85 | 12.85 | 0.08% | 4,201 |
| Oct 3, 2025 | 12.72 | 12.93 | 12.72 | 12.84 | 12.84 | 0.47% | 14,413 |
| Oct 2, 2025 | 12.84 | 12.85 | 12.65 | 12.78 | 12.78 | -0.78% | 8,900 |
| Oct 1, 2025 | 12.97 | 13.05 | 12.88 | 12.88 | 12.88 | -1.30% | 12,665 |
| Sep 30, 2025 | 12.99 | 13.07 | 12.94 | 13.05 | 13.05 | -0.38% | 9,607 |
| Sep 29, 2025 | 13.06 | 13.12 | 13.02 | 13.10 | 13.10 | 1.24% | 3,822 |
| Sep 26, 2025 | 12.84 | 12.94 | 12.84 | 12.94 | 12.94 | 0.39% | 6,659 |
| Sep 25, 2025 | 12.99 | 12.99 | 12.87 | 12.89 | 12.89 | -0.39% | 31,248 |
| Sep 24, 2025 | 12.87 | 13.00 | 12.82 | 12.94 | 12.94 | 0.86% | 11,003 |
| Sep 23, 2025 | 12.90 | 12.95 | 12.75 | 12.83 | 12.83 | -0.08% | 21,469 |
| Sep 22, 2025 | 12.80 | 12.95 | 12.77 | 12.84 | 12.84 | -1.08% | 17,970 |
| Sep 19, 2025 | 12.95 | 13.04 | 12.77 | 12.98 | 12.98 | -0.99% | 128,580 |
| Sep 18, 2025 | 13.05 | 13.18 | 13.05 | 13.11 | 13.11 | -0.91% | 17,091 |
| Sep 17, 2025 | 13.21 | 13.30 | 13.21 | 13.23 | 13.23 | 0.38% | 7,927 |
| Sep 16, 2025 | 13.15 | 13.19 | 13.13 | 13.18 | 13.18 | -0.23% | 11,574 |
| Sep 15, 2025 | 13.20 | 13.25 | 13.17 | 13.21 | 13.21 | -0.23% | 19,181 |
| Sep 12, 2025 | 13.35 | 13.35 | 13.16 | 13.24 | 13.24 | -0.97% | 24,223 |
| Sep 11, 2025 | 13.16 | 13.37 | 13.10 | 13.37 | 13.37 | 0.91% | 30,351 |
| Sep 10, 2025 | 13.32 | 13.37 | 13.10 | 13.25 | 13.25 | -1.12% | 25,528 |
| Sep 9, 2025 | 13.51 | 13.52 | 13.39 | 13.40 | 13.40 | -1.40% | 29,782 |
| Sep 8, 2025 | 13.40 | 13.59 | 13.36 | 13.59 | 13.59 | 0.74% | 15,062 |
| Sep 5, 2025 | 13.60 | 13.60 | 13.46 | 13.49 | 13.49 | -0.59% | 35,377 |
| Sep 4, 2025 | 13.46 | 13.67 | 13.37 | 13.57 | 13.57 | 1.34% | 55,495 |
| Sep 3, 2025 | 13.53 | 13.54 | 13.32 | 13.39 | 13.39 | -0.81% | 14,831 |
| Sep 2, 2025 | 13.41 | 13.50 | 13.28 | 13.50 | 13.50 | -0.15% | 10,818 |
| Aug 29, 2025 | 13.38 | 13.54 | 13.38 | 13.52 | 13.52 | 0.60% | 24,561 |
| Aug 28, 2025 | 13.41 | 13.45 | 13.36 | 13.44 | 13.44 | -0.37% | 28,205 |
| Aug 27, 2025 | 13.41 | 13.51 | 13.41 | 13.49 | 13.49 | 0.30% | 5,213 |
| Aug 26, 2025 | 13.37 | 13.51 | 13.37 | 13.45 | 13.45 | -0.22% | 38,889 |
| Aug 25, 2025 | 13.51 | 13.57 | 13.48 | 13.48 | 13.48 | -0.81% | 9,733 |
| Aug 22, 2025 | 13.48 | 13.69 | 13.48 | 13.59 | 13.59 | 2.18% | 19,745 |
| Aug 21, 2025 | 13.29 | 13.32 | 13.25 | 13.30 | 13.30 | -1.04% | 5,007 |
| Aug 20, 2025 | 13.45 | 13.45 | 13.30 | 13.44 | 13.44 | 1.28% | 4,326 |
| Aug 19, 2025 | 13.35 | 13.35 | 13.25 | 13.27 | 13.27 | -0.67% | 10,329 |
| Aug 18, 2025 | 13.15 | 13.37 | 13.15 | 13.36 | 13.36 | 1.29% | 14,306 |
| Aug 15, 2025 | 13.31 | 13.35 | 13.19 | 13.19 | 13.19 | -0.90% | 10,499 |
| Aug 14, 2025 | 13.31 | 13.36 | 13.14 | 13.31 | 13.31 | -0.37% | 29,521 |
| Aug 13, 2025 | 13.09 | 13.39 | 13.09 | 13.36 | 13.36 | 2.45% | 13,115 |
| Aug 12, 2025 | 12.89 | 13.07 | 12.89 | 13.04 | 13.04 | 1.32% | 6,090 |
| Aug 11, 2025 | 12.93 | 12.93 | 12.78 | 12.87 | 12.87 | 0.23% | 9,350 |
| Aug 8, 2025 | 12.94 | 13.06 | 12.84 | 12.84 | 12.84 | -0.77% | 39,453 |
| Aug 7, 2025 | 13.20 | 13.21 | 12.81 | 12.94 | 12.94 | -2.19% | 47,877 |