VIE:DIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	88.14	88.14	87.04	87.04	87.04	-0.87%	1
Jun 1, 2026	87.41	87.80	86.90	87.80	87.80	-0.37%	121
May 29, 2026	89.10	89.37	88.13	88.13	88.13	-1.12%	276
May 28, 2026	89.58	89.61	89.13	89.13	89.13	-0.22%	112
May 27, 2026	88.72	89.33	88.60	89.33	89.33	0.98%	167
May 26, 2026	89.14	89.14	88.18	88.46	88.46	-0.85%	247
May 25, 2026	89.15	89.60	88.78	89.22	89.22	0.03%	271
May 22, 2026	89.31	89.78	89.19	89.19	89.19	-0.29%	2
May 21, 2026	89.29	89.50	89.26	89.45	89.45	0.25%	80
May 20, 2026	88.23	89.23	87.90	89.23	89.23	0.69%	132
May 19, 2026	89.30	89.44	88.62	88.62	88.62	-0.83%	222
May 18, 2026	87.91	89.36	87.77	89.36	89.36	0.31%	123
May 15, 2026	90.55	90.55	89.08	89.08	89.08	-1.41%	149
May 14, 2026	89.54	90.41	89.54	90.35	90.35	1.33%	74
May 13, 2026	90.50	90.54	89.16	89.16	89.16	-0.58%	126
May 12, 2026	88.84	89.68	88.84	89.68	89.68	-0.01%	153
May 11, 2026	91.78	91.87	89.69	89.69	89.69	-2.56%	762
May 8, 2026	92.60	93.32	91.96	92.05	92.05	-1.83%	491
May 7, 2026	91.87	93.77	91.41	93.77	93.77	3.35%	1,031
May 6, 2026	86.07	91.90	85.47	90.73	90.73	5.43%	1,583
May 5, 2026	87.07	87.28	86.06	86.06	86.06	-1.41%	135
May 4, 2026	88.13	88.24	87.29	87.29	87.29	-0.38%	30
Apr 30, 2026	86.35	87.62	86.26	87.62	87.62	1.65%	5
Apr 29, 2026	86.87	86.87	86.20	86.20	86.20	-0.71%	34
Apr 28, 2026	87.62	88.00	86.69	86.82	86.82	-1.42%	489
Apr 27, 2026	87.20	88.07	87.11	88.07	88.07	0.93%	198
Apr 24, 2026	88.49	88.50	87.26	87.26	87.26	-1.91%	97
Apr 23, 2026	89.44	89.73	88.87	88.96	88.96	-0.61%	126
Apr 22, 2026	89.31	89.84	89.03	89.51	89.51	0.52%	8
Apr 21, 2026	90.42	90.42	89.05	89.05	89.05	-1.19%	35
Apr 20, 2026	89.66	90.25	89.66	90.12	90.12	0.52%	123
Apr 17, 2026	88.14	89.83	87.71	89.65	89.65	2.00%	200
Apr 16, 2026	87.20	88.34	87.20	87.89	87.89	1.38%	243
Apr 15, 2026	87.00	87.05	86.69	86.69	86.69	-0.23%	123
Apr 14, 2026	85.75	86.89	85.52	86.89	86.89	1.77%	366
Apr 13, 2026	84.42	85.38	83.95	85.38	85.38	0.96%	9
Apr 10, 2026	85.26	85.31	84.57	84.57	84.57	0.61%	121
Apr 9, 2026	84.91	84.91	83.85	84.06	84.06	-0.14%	182
Apr 8, 2026	83.66	84.34	83.41	84.18	84.18	1.56%	505
Apr 7, 2026	83.20	83.63	82.89	82.89	82.89	-1.09%	284
Apr 2, 2026	82.97	83.80	82.74	83.80	83.80	0.02%	540
Apr 1, 2026	83.80	84.52	83.75	83.78	83.78	2.01%	512
Mar 31, 2026	82.92	82.92	82.13	82.13	82.13	-0.90%	3
Mar 30, 2026	80.33	82.88	80.11	82.88	82.88	2.54%	460
Mar 27, 2026	82.49	82.49	80.83	80.83	80.83	-1.59%	115
Mar 26, 2026	82.90	83.14	82.14	82.14	82.14	-1.35%	304
Mar 25, 2026	83.72	83.72	82.74	83.26	83.26	-1.07%	143
Mar 24, 2026	84.53	84.53	83.86	84.16	84.16	-1.42%	416
Mar 23, 2026	85.70	87.08	85.37	85.37	85.37	-0.97%	753
Mar 20, 2026	86.14	86.27	85.37	86.21	86.21	0.30%	464