VIE:DIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	90.50	90.61	90.27	90.59	90.59	0.82%	597
Aug 6, 2026	88.28	89.85	88.28	89.85	89.85	3.24%	547
Aug 5, 2026	85.86	89.40	85.81	87.03	87.03	2.08%	1,178
Aug 4, 2026	85.36	85.38	84.79	85.26	85.26	0.33%	424
Aug 3, 2026	84.04	84.98	84.03	84.98	84.98	2.10%	198
Jul 31, 2026	83.75	83.75	83.23	83.23	83.23	0.87%	280
Jul 30, 2026	85.77	85.99	82.51	82.51	82.51	-5.25%	400
Jul 29, 2026	86.78	87.10	86.51	87.08	87.08	0.54%	116
Jul 28, 2026	85.32	86.61	85.32	86.61	86.61	1.43%	146
Jul 27, 2026	83.59	85.39	83.59	85.39	85.39	1.14%	17
Jul 24, 2026	81.85	84.43	81.85	84.43	84.43	3.46%	121
Jul 23, 2026	83.89	84.07	81.61	81.61	81.61	-3.74%	121
Jul 22, 2026	84.35	85.05	84.21	84.78	84.78	0.38%	40
Jul 21, 2026	84.53	84.76	84.33	84.46	84.46	-0.46%	362
Jul 20, 2026	85.29	85.79	84.45	84.85	84.85	-1.16%	251
Jul 17, 2026	86.28	86.76	85.85	85.85	85.85	-0.44%	724
Jul 16, 2026	84.75	86.23	84.75	86.23	86.23	1.17%	221
Jul 15, 2026	83.92	85.23	83.92	85.23	85.23	1.65%	117
Jul 14, 2026	84.28	84.32	83.64	83.85	83.85	-1.54%	362
Jul 13, 2026	83.45	85.16	83.28	85.16	85.16	1.26%	276
Jul 10, 2026	84.04	84.81	84.04	84.10	84.10	0.31%	345
Jul 9, 2026	84.66	84.70	83.84	83.84	83.84	-1.32%	404
Jul 8, 2026	85.28	85.28	84.83	84.96	84.96	-0.68%	803
Jul 7, 2026	85.45	86.41	85.45	85.54	85.54	0.39%	494
Jul 6, 2026	87.03	87.11	85.03	85.21	85.21	-1.42%	985
Jul 3, 2026	87.10	87.10	86.03	86.44	86.44	1.69%	369
Jul 2, 2026	84.16	85.00	83.83	85.00	85.00	-0.25%	327
Jul 1, 2026	84.56	85.62	84.56	85.21	85.21	0.74%	448
Jun 30, 2026	86.25	86.39	84.58	84.58	84.58	-2.21%	667
Jun 26, 2026	86.38	87.15	85.91	87.15	86.49	-1.37%	363
Jun 25, 2026	89.18	89.18	88.36	88.36	87.69	-3.32%	-
Jun 24, 2026	90.87	92.08	90.71	91.39	90.70	1.21%	1,467
Jun 23, 2026	89.02	90.30	89.02	90.30	89.62	0.62%	-
Jun 22, 2026	90.71	90.71	89.74	89.74	89.06	-0.97%	386
Jun 19, 2026	89.78	90.62	89.78	90.62	89.94	1.34%	207
Jun 18, 2026	87.73	89.42	87.73	89.42	88.75	1.45%	166
Jun 17, 2026	87.09	88.14	86.86	88.14	87.48	1.65%	105
Jun 16, 2026	87.62	87.71	86.24	86.71	86.06	-1.16%	139
Jun 15, 2026	86.97	87.86	86.45	87.73	87.07	1.29%	287
Jun 12, 2026	86.62	87.72	86.32	86.61	85.96	1.13%	406
Jun 11, 2026	85.64	86.09	85.64	85.64	84.99	-0.65%	399
Jun 10, 2026	85.84	86.20	85.56	86.20	85.55	0.48%	548
Jun 9, 2026	85.72	85.79	85.57	85.79	85.14	-0.09%	102
Jun 8, 2026	86.49	86.51	85.87	85.87	85.22	-0.42%	340
Jun 5, 2026	85.69	86.23	85.57	86.23	85.58	-0.46%	12
Jun 4, 2026	86.00	86.90	86.00	86.63	85.98	0.79%	243
Jun 3, 2026	87.12	87.33	85.95	85.95	85.30	-1.25%	182
Jun 2, 2026	88.14	88.14	87.04	87.04	86.38	-0.87%	1
Jun 1, 2026	87.41	87.80	86.90	87.80	87.14	-0.37%	121
May 29, 2026	89.10	89.37	88.13	88.13	87.47	-1.12%	276