The Walt Disney Company (NEO:DIS)
Canada · Delayed Price · Currency is CAD 13.59
+0.29 (2.18%)
Aug 22, 2025, 3:52 PM EDT
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 13.22 | 13.31 | 12.88 | 13.23 | 13.23 | -2.65% | 79,365 |
| Aug 5, 2025 | 13.62 | 13.68 | 13.52 | 13.59 | 13.59 | 2.03% | 29,777 |
| Aug 1, 2025 | 13.39 | 13.41 | 13.25 | 13.32 | 13.32 | -2.20% | 33,511 |
| Jul 31, 2025 | 13.60 | 13.72 | 13.59 | 13.62 | 13.62 | -0.51% | 14,365 |
| Jul 30, 2025 | 13.72 | 13.79 | 13.66 | 13.69 | 13.69 | -0.22% | 4,750 |
| Jul 29, 2025 | 13.78 | 13.78 | 13.68 | 13.72 | 13.72 | -0.51% | 4,319 |
| Jul 28, 2025 | 13.87 | 13.87 | 13.75 | 13.79 | 13.79 | -0.93% | 12,434 |
| Jul 25, 2025 | 13.95 | 14.01 | 13.84 | 13.92 | 13.92 | -0.36% | 13,347 |
| Jul 24, 2025 | 14.09 | 14.10 | 13.97 | 13.97 | 13.97 | -0.85% | 7,485 |
| Jul 23, 2025 | 13.98 | 14.09 | 13.98 | 14.09 | 14.09 | 1.59% | 14,454 |
| Jul 22, 2025 | 13.80 | 13.91 | 13.80 | 13.87 | 13.87 | 0.07% | 19,292 |
| Jul 21, 2025 | 13.78 | 13.96 | 13.78 | 13.86 | 13.86 | -0.43% | 5,603 |
| Jul 18, 2025 | 14.05 | 14.05 | 13.80 | 13.92 | 13.92 | -0.57% | 27,415 |
| Jul 17, 2025 | 13.67 | 14.00 | 13.67 | 14.00 | 14.00 | 1.89% | 41,295 |
| Jul 16, 2025 | 13.62 | 13.78 | 13.62 | 13.74 | 13.74 | 0.73% | 14,236 |
| Jul 15, 2025 | 13.82 | 13.82 | 13.64 | 13.64 | 13.64 | -0.87% | 11,691 |
| Jul 14, 2025 | 13.63 | 13.81 | 13.63 | 13.76 | 13.76 | 0.15% | 3,957 |
| Jul 11, 2025 | 13.75 | 13.81 | 13.74 | 13.74 | 13.74 | -1.22% | 4,848 |
| Jul 10, 2025 | 13.84 | 13.92 | 13.84 | 13.91 | 13.91 | 0.43% | 10,877 |
| Jul 9, 2025 | 13.95 | 14.01 | 13.85 | 13.85 | 13.85 | -0.93% | 19,551 |
| Jul 8, 2025 | 14.08 | 14.12 | 13.98 | 13.98 | 13.98 | -0.99% | 19,145 |
| Jul 7, 2025 | 14.15 | 14.28 | 14.08 | 14.12 | 14.12 | 0.07% | 17,783 |
| Jul 4, 2025 | 14.16 | 14.16 | 14.01 | 14.11 | 14.11 | -0.49% | 6,064 |
| Jul 3, 2025 | 14.12 | 14.23 | 14.10 | 14.18 | 14.18 | 0.57% | 14,570 |
| Jul 2, 2025 | 14.13 | 14.17 | 14.07 | 14.10 | 14.10 | -1.05% | 40,308 |
| Jun 30, 2025 | 14.21 | 14.30 | 14.14 | 14.25 | 14.25 | 1.50% | 13,139 |
| Jun 27, 2025 | 13.95 | 14.10 | 13.95 | 14.04 | 14.04 | 0.72% | 23,092 |
| Jun 26, 2025 | 13.76 | 13.96 | 13.76 | 13.94 | 13.94 | 1.68% | 32,264 |
| Jun 25, 2025 | 13.67 | 13.73 | 13.63 | 13.71 | 13.71 | 0.59% | 13,365 |
| Jun 24, 2025 | 13.60 | 13.65 | 13.57 | 13.63 | 13.63 | 0.66% | 43,665 |
| Jun 23, 2025 | 13.33 | 13.54 | 13.23 | 13.54 | 13.54 | 0.07% | 39,688 |
| Jun 20, 2025 | 13.40 | 13.66 | 13.40 | 13.53 | 13.53 | 1.27% | 15,784 |
| Jun 19, 2025 | 13.60 | 13.60 | 13.31 | 13.36 | 13.36 | -1.18% | 2,905 |
| Jun 18, 2025 | 13.58 | 13.59 | 13.48 | 13.52 | 13.52 | -0.29% | 5,383 |
| Jun 17, 2025 | 13.59 | 13.71 | 13.51 | 13.56 | 13.56 | -1.24% | 17,400 |
| Jun 16, 2025 | 13.54 | 13.81 | 13.54 | 13.73 | 13.73 | 1.48% | 36,774 |
| Jun 13, 2025 | 13.42 | 13.58 | 13.42 | 13.53 | 13.53 | -0.59% | 20,175 |
| Jun 12, 2025 | 13.61 | 13.71 | 13.57 | 13.61 | 13.61 | -0.73% | 13,395 |
| Jun 11, 2025 | 13.65 | 13.72 | 13.54 | 13.71 | 13.71 | 0.37% | 27,326 |