The Walt Disney Company (NEO:DIS)
Canada
· Delayed Price · Currency is CAD 14.04
+0.10 (0.72%)
Jun 27, 2025, 3:59 PM EDT
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2025 | 13.24 | 13.84 | 13.24 | 13.66 | 13.66 | 2.48% | 40,078 |
| Jun 9, 2025 | 13.14 | 13.33 | 13.13 | 13.33 | 13.33 | 1.83% | 21,054 |
| Jun 6, 2025 | 12.97 | 13.11 | 12.97 | 13.09 | 13.09 | 1.32% | 12,055 |
| 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 |