The Walt Disney Company (NEO:DIS)
Canada
· Delayed Price · Currency is CAD 13.09
+0.17 (1.32%)
Jun 6, 2025, 3:59 PM EDT
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 13.04 | 13.14 | 12.92 | 12.92 | 12.92 | -1.07% | 9,676 |
| Jun 4, 2025 | 13.02 | 13.10 | 13.02 | 13.06 | 13.06 | 0.15% | 5,975 |
| Jun 3, 2025 | 12.93 | 13.19 | 12.93 | 13.04 | 13.04 | 0.46% | 11,992 |
| Jun 2, 2025 | 13.05 | 13.05 | 12.95 | 12.98 | 12.98 | -0.23% | 4,470 |
| May 30, 2025 | 12.82 | 13.03 | 12.82 | 13.01 | 13.01 | 0.85% | 20,991 |
| May 29, 2025 | 12.85 | 12.91 | 12.77 | 12.90 | 12.90 | 0.55% | 13,325 |
| May 28, 2025 | 12.85 | 12.94 | 12.81 | 12.83 | 12.83 | -0.70% | 18,597 |
| May 27, 2025 | 12.87 | 12.99 | 12.72 | 12.92 | 12.92 | -0.15% | 22,541 |
| May 26, 2025 | 12.62 | 12.94 | 12.47 | 12.94 | 12.94 | 2.54% | 13,005 |
| May 23, 2025 | 12.56 | 12.68 | 12.53 | 12.62 | 12.62 | -1.25% | 16,619 |
| May 22, 2025 | 12.62 | 12.86 | 12.62 | 12.78 | 12.78 | 0.71% | 7,288 |
| May 21, 2025 | 12.78 | 12.91 | 12.69 | 12.69 | 12.69 | -1.70% | 20,937 |
| May 20, 2025 | 12.96 | 13.03 | 12.89 | 12.91 | 12.91 | -0.84% | 40,858 |
| May 16, 2025 | 12.82 | 13.04 | 12.82 | 13.02 | 13.02 | 0.93% | 31,436 |
| May 15, 2025 | 12.95 | 12.95 | 12.85 | 12.90 | 12.90 | -0.85% | 19,312 |
| May 14, 2025 | 12.86 | 13.04 | 12.76 | 13.01 | 13.01 | 1.64% | 41,326 |
| May 13, 2025 | 12.64 | 12.91 | 12.64 | 12.80 | 12.80 | 0.71% | 31,269 |
| May 12, 2025 | 12.61 | 12.75 | 12.56 | 12.71 | 12.71 | 4.27% | 42,514 |
| May 9, 2025 | 12.17 | 12.21 | 12.11 | 12.19 | 12.19 | 0.49% | 15,310 |
| May 8, 2025 | 12.00 | 12.21 | 11.95 | 12.13 | 12.13 | 3.32% | 44,554 |
| May 7, 2025 | 11.70 | 11.86 | 11.56 | 11.74 | 11.74 | 10.86% | 403,856 |
| May 6, 2025 | 10.59 | 10.67 | 10.50 | 10.59 | 10.59 | -0.09% | 19,429 |
| May 5, 2025 | 10.28 | 10.70 | 10.28 | 10.60 | 10.60 | -0.66% | 20,993 |
| May 2, 2025 | 10.70 | 10.72 | 10.61 | 10.67 | 10.67 | 1.91% | 14,132 |
| May 1, 2025 | 10.57 | 10.57 | 10.41 | 10.47 | 10.47 | -0.10% | 11,202 |
| Apr 30, 2025 | 10.30 | 10.48 | 10.20 | 10.48 | 10.48 | -0.38% | 12,729 |
| Apr 29, 2025 | 10.48 | 10.55 | 10.45 | 10.52 | 10.52 | 1.15% | 7,337 |
| Apr 28, 2025 | 10.49 | 10.50 | 10.34 | 10.40 | 10.40 | 0.19% | 19,583 |
| Apr 25, 2025 | 10.40 | 10.40 | 10.30 | 10.38 | 10.38 | - | 16,683 |
| Apr 24, 2025 | 10.18 | 10.38 | 10.01 | 10.38 | 10.38 | 3.08% | 18,793 |
| Apr 23, 2025 | 10.34 | 10.34 | 10.05 | 10.07 | 10.07 | 1.41% | 219,021 |
| Apr 22, 2025 | 9.85 | 9.96 | 9.81 | 9.93 | 9.93 | 2.80% | 12,814 |
| Apr 21, 2025 | 9.76 | 9.76 | 9.57 | 9.66 | 9.66 | -1.33% | 16,885 |
| Apr 17, 2025 | 9.65 | 9.85 | 9.65 | 9.79 | 9.79 | 1.56% | 27,843 |
| Apr 16, 2025 | 9.74 | 9.74 | 9.47 | 9.64 | 9.64 | -2.33% | 43,203 |
| Apr 15, 2025 | 9.86 | 9.90 | 9.76 | 9.87 | 9.87 | 1.02% | 21,099 |
| Apr 14, 2025 | 9.97 | 9.97 | 9.70 | 9.77 | 9.77 | -0.41% | 50,191,893 |
| Apr 11, 2025 | 9.79 | 9.85 | 9.64 | 9.81 | 9.81 | 0.10% | 19,707 |
| Apr 10, 2025 | 10.12 | 10.21 | 9.73 | 9.80 | 9.80 | -7.37% | 24,846 |
| Apr 9, 2025 | 9.31 | 10.59 | 9.31 | 10.58 | 10.58 | 12.31% | 38,013 |
| Apr 8, 2025 | 9.85 | 10.02 | 9.35 | 9.42 | 9.42 | -1.77% | 37,719 |
| Apr 7, 2025 | 9.31 | 10.00 | 9.23 | 9.59 | 9.59 | -0.42% | 45,897 |
| Apr 4, 2025 | 9.99 | 10.10 | 9.59 | 9.63 | 9.63 | -6.14% | 286,483 |
| Apr 3, 2025 | 10.86 | 10.86 | 10.26 | 10.26 | 10.26 | -9.12% | 124,151 |
| 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 |