The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	88.82	90.22	86.72	86.80	86.80	-5.33%	2,167
Feb 2, 2026	94.27	98.28	88.76	91.69	91.69	-2.49%	1,426
Jan 30, 2026	92.89	94.52	92.89	94.03	94.03	1.45%	524
Jan 29, 2026	91.61	92.69	91.11	92.69	92.69	0.88%	624
Jan 28, 2026	92.16	92.45	91.88	91.88	91.88	-0.69%	208
Jan 27, 2026	93.72	93.75	92.52	92.52	92.52	-1.36%	113
Jan 26, 2026	93.65	94.28	93.55	93.80	93.80	-1.02%	312
Jan 23, 2026	96.39	96.39	94.77	94.77	94.77	-2.10%	104
Jan 22, 2026	96.73	96.80	96.42	96.80	96.80	1.50%	104
Jan 21, 2026	94.48	95.37	93.56	95.37	95.37	1.05%	108
Jan 20, 2026	93.81	94.38	93.08	94.38	94.38	-0.04%	455
Jan 19, 2026	94.71	95.18	94.42	94.42	94.42	-2.71%	54
Jan 16, 2026	97.89	97.89	97.05	97.05	97.05	-0.74%	97
Jan 15, 2026	97.58	98.17	97.47	97.77	97.77	0.91%	39
Jan 14, 2026	96.57	96.96	96.57	96.89	96.89	0.80%	144
Jan 13, 2026	96.71	96.83	96.12	96.12	96.12	-1.47%	55
Jan 12, 2026	98.76	98.76	97.17	97.55	97.55	-0.87%	224
Jan 9, 2026	98.09	98.82	97.87	98.41	98.41	0.87%	107
Jan 8, 2026	96.57	97.56	96.42	97.56	97.56	0.09%	104
Jan 7, 2026	97.97	98.12	97.42	97.47	97.47	-0.07%	125
Jan 6, 2026	97.13	97.54	97.01	97.54	97.54	-0.07%	337
Jan 5, 2026	95.50	97.61	95.27	97.61	97.61	2.26%	1
Jan 2, 2026	97.09	97.09	95.45	95.45	95.45	-1.73%	206
Dec 30, 2025	97.02	97.13	96.93	97.13	97.13	0.18%	1
Dec 29, 2025	96.20	96.96	96.02	96.96	96.96	1.54%	285
Dec 23, 2025	95.14	95.53	95.14	95.49	95.49	0.23%	103
Dec 22, 2025	95.05	95.84	94.58	95.27	95.27	-1.13%	722
Dec 19, 2025	95.40	96.36	95.12	96.36	96.36	0.50%	481
Dec 18, 2025	94.18	95.88	94.18	95.88	95.88	1.14%	77
Dec 17, 2025	95.33	95.53	94.56	94.80	94.80	-0.62%	124
Dec 16, 2025	93.85	95.55	93.85	95.39	95.39	1.01%	635
Dec 15, 2025	94.87	94.87	93.92	94.44	94.44	0.65%	211
Dec 11, 2025	92.38	94.56	92.31	93.83	93.19	1.33%	1,521
Dec 10, 2025	91.70	92.60	91.70	92.60	91.97	0.83%	618
Dec 9, 2025	92.48	92.56	91.84	91.84	91.21	0.36%	103
Dec 8, 2025	90.37	91.96	90.21	91.51	90.89	1.07%	898
Dec 5, 2025	90.56	90.92	90.34	90.54	89.92	0.61%	5
Dec 4, 2025	90.66	90.83	89.99	89.99	89.38	0.10%	219
Dec 3, 2025	90.41	90.41	89.90	89.90	89.29	-0.66%	-
Dec 2, 2025	91.80	92.13	90.50	90.50	89.88	-1.25%	-
Dec 1, 2025	90.09	91.65	90.06	91.65	91.03	1.74%	1,355
Nov 28, 2025	89.40	90.08	89.34	90.08	89.47	0.58%	51
Nov 27, 2025	89.47	89.72	89.20	89.56	88.95	-0.09%	307
Nov 26, 2025	89.57	89.64	89.46	89.64	89.03	0.12%	65
Nov 25, 2025	88.69	89.53	88.38	89.53	88.92	0.12%	618
Nov 24, 2025	90.88	90.88	89.42	89.42	88.81	-0.74%	206
Nov 21, 2025	89.23	90.09	89.19	90.09	89.48	-0.61%	412
Nov 20, 2025	91.38	91.48	90.45	90.64	90.02	-0.92%	160
Nov 19, 2025	91.56	92.36	91.48	91.48	90.86	-0.16%	115
Nov 18, 2025	90.90	91.95	90.60	91.63	91.01	-0.54%	575