The Walt Disney Company (NEO:DIS)
Canada flag Canada · Delayed Price · Currency is CAD
13.33
-0.29 (-2.13%)
Aug 1, 2025, 3:53 PM EDT

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202513.3913.4113.2513.3313.32-2.13%33,511
Jul 31, 202513.6013.7213.5913.6213.62-0.51%14,365
Jul 30, 202513.7213.7913.6613.6913.69-0.22%4,750
Jul 29, 202513.7813.7813.6813.7213.72-0.51%4,319
Jul 28, 202513.8713.8713.7513.7913.79-0.93%12,434
Jul 25, 202513.9514.0113.8413.9213.92-0.36%13,347
Jul 24, 202514.0914.1013.9713.9713.97-0.85%7,485
Jul 23, 202513.9814.0913.9814.0914.091.59%14,454
Jul 22, 202513.8013.9113.8013.8713.870.07%19,292
Jul 21, 202513.7813.9613.7813.8613.86-0.43%5,603
Jul 18, 202514.0514.0513.8013.9213.92-0.57%27,415
Jul 17, 202513.6714.0013.6714.0014.001.89%41,295
Jul 16, 202513.6213.7813.6213.7413.740.73%14,236
Jul 15, 202513.8213.8213.6413.6413.64-0.87%11,691
Jul 14, 202513.6313.8113.6313.7613.760.15%3,957
Jul 11, 202513.7513.8113.7413.7413.74-1.22%4,848
Jul 10, 202513.8413.9213.8413.9113.910.43%10,877
Jul 9, 202513.9514.0113.8513.8513.85-0.93%19,551
Jul 8, 202514.0814.1213.9813.9813.98-0.99%19,145
Jul 7, 202514.1514.2814.0814.1214.120.07%17,783
Jul 4, 202514.1614.1614.0114.1114.11-0.49%6,064
Jul 3, 202514.1214.2314.1014.1814.180.57%14,570
Jul 2, 202514.1314.1714.0714.1014.10-1.05%40,308
Jun 30, 202514.2114.3014.1414.2514.251.50%13,139
Jun 27, 202513.9514.1013.9514.0414.040.72%23,092
Jun 26, 202513.7613.9613.7613.9413.941.68%32,264
Jun 25, 202513.6713.7313.6313.7113.710.59%13,365
Jun 24, 202513.6013.6513.5713.6313.630.66%43,665
Jun 23, 202513.3313.5413.2313.5413.540.07%39,688
Jun 20, 202513.4013.6613.4013.5313.531.27%15,784
Jun 19, 202513.6013.6013.3113.3613.36-1.18%2,905
Jun 18, 202513.5813.5913.4813.5213.52-0.29%5,383
Jun 17, 202513.5913.7113.5113.5613.56-1.24%17,400
Jun 16, 202513.5413.8113.5413.7313.731.48%36,774
Jun 13, 202513.4213.5813.4213.5313.53-0.59%20,175
Jun 12, 202513.6113.7113.5713.6113.61-0.73%13,395
Jun 11, 202513.6513.7213.5413.7113.710.37%27,326
Jun 10, 202513.2413.8413.2413.6613.662.48%40,078
Jun 9, 202513.1413.3313.1313.3313.331.83%21,054
Jun 6, 202512.9713.1112.9713.0913.091.32%12,055
Jun 5, 202513.0413.1412.9212.9212.92-1.07%9,676
Jun 4, 202513.0213.1013.0213.0613.060.15%5,975
Jun 3, 202512.9313.1912.9313.0413.040.46%11,992
Jun 2, 202513.0513.0512.9512.9812.98-0.23%4,470
May 30, 202512.8213.0312.8213.0113.010.85%20,991
May 29, 202512.8512.9112.7712.9012.900.55%13,325
May 28, 202512.8512.9412.8112.8312.83-0.70%18,597
May 27, 202512.8712.9912.7212.9212.92-0.15%22,541
May 26, 202512.6212.9412.4712.9412.942.54%13,005
May 23, 202512.5612.6812.5312.6212.62-1.25%16,619