The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.33	11.33	11.17	11.19	11.19	-1.15%	4,562
Mar 17, 2026	11.33	11.33	11.28	11.32	11.32	1.62%	4,729
Mar 16, 2026	11.18	11.21	11.13	11.14	11.14	-1.15%	15,922
Mar 13, 2026	11.32	11.33	11.24	11.27	11.27	0.27%	14,051
Mar 12, 2026	11.28	11.34	11.24	11.24	11.24	-1.23%	2,758
Mar 11, 2026	11.50	11.50	11.32	11.38	11.38	-0.18%	15,531
Mar 10, 2026	11.44	11.50	11.40	11.40	11.40	-0.61%	1,785
Mar 9, 2026	11.41	11.47	11.14	11.47	11.47	-	12,518
Mar 6, 2026	11.46	11.47	11.30	11.47	11.47	-0.26%	17,604
Mar 5, 2026	11.61	11.67	11.48	11.50	11.50	-1.37%	17,159
Mar 4, 2026	11.59	11.68	11.59	11.66	11.66	-0.51%	10,648
Mar 3, 2026	11.66	11.75	11.55	11.72	11.72	-0.17%	14,207
Mar 2, 2026	11.85	11.85	11.66	11.74	11.74	-2.09%	17,888
Feb 27, 2026	11.86	11.99	11.78	11.99	11.99	0.59%	18,048
Feb 26, 2026	11.97	12.02	11.91	11.92	11.92	0.42%	4,821
Feb 25, 2026	11.96	11.96	11.81	11.87	11.87	-0.67%	7,436
Feb 24, 2026	11.82	12.07	11.75	11.95	11.95	1.44%	31,621
Feb 23, 2026	11.89	11.89	11.66	11.78	11.78	-1.17%	27,829
Feb 20, 2026	11.90	11.96	11.83	11.92	11.92	-0.33%	47,993
Feb 19, 2026	12.08	12.08	11.95	11.96	11.96	-1.24%	2,577
Feb 18, 2026	11.89	12.15	11.89	12.11	12.11	2.02%	27,864
Feb 17, 2026	12.03	12.09	11.86	11.87	11.87	-0.25%	22,571
Feb 13, 2026	11.47	11.90	11.47	11.90	11.90	2.76%	8,105
Feb 12, 2026	12.13	12.13	11.45	11.58	11.58	-5.24%	54,961
Feb 11, 2026	12.35	12.35	12.22	12.22	12.22	-1.61%	16,070
Feb 10, 2026	12.16	12.53	12.16	12.42	12.42	2.56%	33,108
Feb 9, 2026	12.20	12.20	12.08	12.11	12.11	-1.14%	12,594
Feb 6, 2026	11.88	12.26	11.88	12.25	12.25	3.29%	27,217
Feb 5, 2026	12.13	12.13	11.86	11.86	11.86	-2.39%	12,145
Feb 4, 2026	11.81	12.26	11.77	12.15	12.15	3.23%	220,519
Feb 3, 2026	11.87	11.87	11.58	11.77	11.77	-0.42%	22,876
Feb 2, 2026	12.05	12.17	11.80	11.82	11.82	-7.37%	59,509
Jan 30, 2026	12.66	12.76	12.66	12.76	12.76	1.35%	12,453
Jan 29, 2026	12.41	12.59	12.36	12.59	12.59	1.37%	659,191
Jan 28, 2026	12.47	12.53	12.38	12.42	12.42	-0.68%	20,724
Jan 27, 2026	12.50	12.53	12.46	12.51	12.51	-0.91%	35,124
Jan 26, 2026	12.55	12.64	12.55	12.62	12.62	0.72%	4,531
Jan 23, 2026	12.71	12.71	12.52	12.53	12.53	-1.80%	7,034
Jan 22, 2026	12.86	12.91	12.71	12.76	12.76	-0.08%	6,383
Jan 21, 2026	12.59	12.79	12.59	12.77	12.77	2.00%	8,448
Jan 20, 2026	12.45	12.55	12.36	12.52	12.52	1.62%	8,986
Jan 19, 2026	12.50	12.50	12.20	12.32	12.32	-2.30%	6,570
Jan 16, 2026	12.78	12.79	12.60	12.61	12.61	-1.87%	12,322
Jan 15, 2026	12.88	12.88	12.70	12.85	12.85	0.08%	11,077
Jan 14, 2026	12.72	12.84	12.70	12.84	12.84	1.02%	5,179
Jan 13, 2026	12.84	12.84	12.65	12.71	12.71	-0.55%	10,856
Jan 12, 2026	13.03	13.03	12.77	12.78	12.78	-2.59%	12,191
Jan 9, 2026	12.94	13.12	12.94	13.12	13.12	1.63%	3,146
Jan 8, 2026	12.90	13.01	12.90	12.91	12.91	0.70%	5,668
Jan 7, 2026	13.01	13.01	12.82	12.82	12.82	-1.23%	3,082