The Walt Disney Company (NEO:DIS)
Canada flag Canada · Delayed Price · Currency is CAD
10.39
+0.34 (3.38%)
Apr 24, 2025, 3:51 PM EDT

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202510.1810.3810.0110.3710.372.98%16,604
Apr 23, 202510.3410.3410.0510.0710.071.41%219,021
Apr 22, 20259.859.969.819.939.932.80%12,814
Apr 21, 20259.769.769.579.669.66-1.33%16,885
Apr 17, 20259.659.859.659.799.791.56%27,843
Apr 16, 20259.749.749.479.649.64-2.33%43,203
Apr 15, 20259.869.909.769.879.871.02%21,099
Apr 14, 20259.979.979.709.779.77-0.41%50,191,893
Apr 11, 20259.799.859.649.819.810.10%19,707
Apr 10, 202510.1210.219.739.809.80-7.37%24,846
Apr 9, 20259.3110.599.3110.5810.5812.31%38,013
Apr 8, 20259.8510.029.359.429.42-1.77%37,719
Apr 7, 20259.3110.009.239.599.59-0.42%45,897
Apr 4, 20259.9910.109.599.639.63-6.14%286,483
Apr 3, 202510.8610.8610.2610.2610.26-9.12%124,151
Apr 2, 202511.2111.3011.2111.2911.290.36%7,485
Apr 1, 202511.2111.3311.1611.2511.25-1.14%166,889
Mar 31, 202511.2311.3811.0711.3811.380.62%17,345
Mar 28, 202511.5011.5011.2711.3111.31-2.25%16,348
Mar 27, 202511.5411.6411.5411.5711.57-0.34%13,825
Mar 26, 202511.7011.7011.5811.6111.61-1.02%14,399
Mar 25, 202511.5511.7311.5511.7311.731.47%26,717
Mar 24, 202511.5911.5911.4211.5611.560.61%216,178
Mar 21, 202511.3311.5011.3311.4911.490.44%5,027
Mar 20, 202511.4711.5511.3811.4411.44-1.38%11,183
Mar 19, 202511.5111.6511.5111.6011.601.13%11,626
Mar 18, 202511.3911.4911.3611.4711.47-0.35%24,883
Mar 17, 202511.4911.5611.4211.5111.510.88%7,984
Mar 14, 202511.1711.4311.1711.4111.412.15%33,583
Mar 13, 202511.3211.3711.1011.1711.17-2.10%12,170
Mar 12, 202511.3111.4711.1711.4111.410.97%11,653
Mar 11, 202511.6411.6711.2611.3011.30-5.28%54,248
Mar 10, 202512.0212.0611.8011.9311.93-2.05%20,418
Mar 7, 202512.0912.1911.9312.1812.18-0.33%32,397
Mar 6, 202512.5112.5612.1512.2212.22-3.25%32,584
Mar 5, 202512.5812.7512.4912.6312.630.40%16,866
Mar 4, 202512.8512.8512.5212.5812.58-3.31%119,927
Mar 3, 202513.1613.3412.9413.0113.01-0.99%13,935
Feb 28, 202512.8013.1412.8013.1413.142.18%34,182
Feb 27, 202512.9213.0812.8612.8612.86-0.69%19,851
Feb 26, 202512.9013.0912.9012.9512.951.17%48,015
Feb 25, 202512.8112.8912.6512.8012.80-0.39%24,475
Feb 24, 202512.5212.9012.5212.8512.852.23%44,339
Feb 21, 202512.9112.9112.5012.5712.57-1.80%19,146
Feb 20, 202512.8912.8912.6612.8012.80-0.54%13,065
Feb 19, 202512.7012.9212.7012.8712.871.66%122,905
Feb 18, 202512.6012.7012.5912.6612.66-0.71%24,068
Feb 14, 202512.7012.7912.7012.7512.750.63%28,905
Feb 13, 202512.5712.7012.5712.6712.670.24%57,109
Feb 12, 202512.4512.6712.4512.6412.640.24%17,789