The Walt Disney Company (NEO:DIS)
Canada
· Delayed Price · Currency is CAD 10.26
-1.03 (-9.12%)
Apr 3, 2025, 3:59 PM EST
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 10.86 | 10.86 | 10.54 | 10.55 | 10.55 | -6.55% | 5,657 |
| Apr 2, 2025 | 11.21 | 11.30 | 11.21 | 11.29 | 11.29 | 0.36% | 7,485 |
| Apr 1, 2025 | 11.21 | 11.33 | 11.16 | 11.25 | 11.25 | -1.14% | 166,889 |
| Mar 31, 2025 | 11.23 | 11.38 | 11.07 | 11.38 | 11.38 | 0.62% | 17,345 |
| Mar 28, 2025 | 11.50 | 11.50 | 11.27 | 11.31 | 11.31 | -2.25% | 16,348 |
| Mar 27, 2025 | 11.54 | 11.64 | 11.54 | 11.57 | 11.57 | -0.34% | 13,825 |
| Mar 26, 2025 | 11.70 | 11.70 | 11.58 | 11.61 | 11.61 | -1.02% | 14,399 |
| Mar 25, 2025 | 11.55 | 11.73 | 11.55 | 11.73 | 11.73 | 1.47% | 26,717 |
| Mar 24, 2025 | 11.59 | 11.59 | 11.42 | 11.56 | 11.56 | 0.61% | 216,178 |
| Mar 21, 2025 | 11.33 | 11.50 | 11.33 | 11.49 | 11.49 | 0.44% | 5,027 |
| Mar 20, 2025 | 11.47 | 11.55 | 11.38 | 11.44 | 11.44 | -1.38% | 11,183 |
| Mar 19, 2025 | 11.51 | 11.65 | 11.51 | 11.60 | 11.60 | 1.13% | 11,626 |
| Mar 18, 2025 | 11.39 | 11.49 | 11.36 | 11.47 | 11.47 | -0.35% | 24,883 |
| Mar 17, 2025 | 11.49 | 11.56 | 11.42 | 11.51 | 11.51 | 0.88% | 7,984 |
| Mar 14, 2025 | 11.17 | 11.43 | 11.17 | 11.41 | 11.41 | 2.15% | 33,583 |
| Mar 13, 2025 | 11.32 | 11.37 | 11.10 | 11.17 | 11.17 | -2.10% | 12,170 |
| Mar 12, 2025 | 11.31 | 11.47 | 11.17 | 11.41 | 11.41 | 0.97% | 11,653 |
| Mar 11, 2025 | 11.64 | 11.67 | 11.26 | 11.30 | 11.30 | -5.28% | 54,248 |
| Mar 10, 2025 | 12.02 | 12.06 | 11.80 | 11.93 | 11.93 | -2.05% | 20,418 |
| Mar 7, 2025 | 12.09 | 12.19 | 11.93 | 12.18 | 12.18 | -0.33% | 32,397 |
| Mar 6, 2025 | 12.51 | 12.56 | 12.15 | 12.22 | 12.22 | -3.25% | 32,584 |
| Mar 5, 2025 | 12.58 | 12.75 | 12.49 | 12.63 | 12.63 | 0.40% | 16,866 |
| Mar 4, 2025 | 12.85 | 12.85 | 12.52 | 12.58 | 12.58 | -3.31% | 119,927 |
| Mar 3, 2025 | 13.16 | 13.34 | 12.94 | 13.01 | 13.01 | -0.99% | 13,935 |
| Feb 28, 2025 | 12.80 | 13.14 | 12.80 | 13.14 | 13.14 | 2.18% | 34,182 |
| Feb 27, 2025 | 12.92 | 13.08 | 12.86 | 12.86 | 12.86 | -0.69% | 19,851 |
| Feb 26, 2025 | 12.90 | 13.09 | 12.90 | 12.95 | 12.95 | 1.17% | 48,015 |
| Feb 25, 2025 | 12.81 | 12.89 | 12.65 | 12.80 | 12.80 | -0.39% | 24,475 |
| Feb 24, 2025 | 12.52 | 12.90 | 12.52 | 12.85 | 12.85 | 2.23% | 44,339 |
| Feb 21, 2025 | 12.91 | 12.91 | 12.50 | 12.57 | 12.57 | -1.80% | 19,146 |
| Feb 20, 2025 | 12.89 | 12.89 | 12.66 | 12.80 | 12.80 | -0.54% | 13,065 |
| Feb 19, 2025 | 12.70 | 12.92 | 12.70 | 12.87 | 12.87 | 1.66% | 122,905 |
| Feb 18, 2025 | 12.60 | 12.70 | 12.59 | 12.66 | 12.66 | -0.71% | 24,068 |
| Feb 14, 2025 | 12.70 | 12.79 | 12.70 | 12.75 | 12.75 | 0.63% | 28,905 |
| Feb 13, 2025 | 12.57 | 12.70 | 12.57 | 12.67 | 12.67 | 0.24% | 57,109 |
| Feb 12, 2025 | 12.45 | 12.67 | 12.45 | 12.64 | 12.64 | 0.24% | 17,789 |
| Feb 11, 2025 | 12.52 | 12.61 | 12.48 | 12.61 | 12.61 | -0.16% | 15,075 |
| Feb 10, 2025 | 12.86 | 12.86 | 12.58 | 12.63 | 12.63 | -1.64% | 19,795 |
| Feb 7, 2025 | 12.99 | 12.99 | 12.83 | 12.84 | 12.84 | -1.08% | 26,693 |
| Feb 6, 2025 | 12.89 | 13.05 | 12.65 | 12.98 | 12.98 | 1.49% | 32,633 |
| Feb 5, 2025 | 13.41 | 13.71 | 12.79 | 12.79 | 12.79 | -2.66% | 71,640 |
| Feb 4, 2025 | 13.25 | 13.25 | 13.05 | 13.14 | 13.14 | -0.08% | 28,203 |
| Feb 3, 2025 | 12.81 | 13.22 | 12.81 | 13.15 | 13.15 | 0.54% | 102,091 |
| Jan 31, 2025 | 13.20 | 13.21 | 13.08 | 13.08 | 13.08 | -0.46% | 15,160 |
| Jan 30, 2025 | 13.28 | 13.32 | 13.13 | 13.14 | 13.14 | 0.31% | 29,665 |
| Jan 29, 2025 | 13.15 | 13.24 | 13.08 | 13.10 | 13.10 | 0.69% | 10,722 |
| Jan 28, 2025 | 13.18 | 13.18 | 12.93 | 13.01 | 13.01 | -0.69% | 14,965 |
| Jan 27, 2025 | 12.97 | 13.20 | 12.97 | 13.10 | 13.10 | 0.85% | 32,201 |
| Jan 24, 2025 | 12.82 | 13.11 | 12.82 | 12.99 | 12.99 | 1.41% | 31,265 |
| Jan 23, 2025 | 12.54 | 12.84 | 12.54 | 12.81 | 12.81 | 1.67% | 18,685 |