VIE:DIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	93.28	94.30	92.92	94.30	94.30	1.84%	120
Oct 7, 2026	92.41	92.87	92.41	92.60	92.60	0.23%	2
Oct 6, 2026	92.63	92.63	91.98	92.39	92.39	1.30%	2
Oct 5, 2026	91.29	91.42	91.08	91.20	91.20	0.47%	3
Oct 2, 2026	90.32	90.77	90.18	90.77	90.77	0.36%	2
Oct 1, 2026	92.80	92.80	90.18	90.44	90.44	-3.03%	11
Sep 30, 2026	93.00	93.27	92.72	93.27	93.27	0.40%	5
Sep 29, 2026	92.76	92.99	92.61	92.90	92.90	0.32%	5
Sep 28, 2026	93.28	93.28	92.60	92.60	92.60	0.78%	6
Sep 25, 2026	92.67	92.72	91.88	91.88	91.88	-0.25%	126
Sep 24, 2026	90.70	93.01	90.70	92.11	92.11	1.26%	21
Sep 23, 2026	91.06	91.47	90.59	90.96	90.96	0.20%	127
Sep 22, 2026	90.84	91.62	90.78	90.78	90.78	0.25%	12
Sep 21, 2026	90.08	90.55	89.73	90.55	90.55	0.15%	12
Sep 18, 2026	91.91	92.01	90.41	90.41	90.41	-2.17%	13
Sep 17, 2026	93.53	93.61	92.37	92.42	92.42	-1.23%	177
Sep 16, 2026	92.25	93.57	92.10	93.57	93.57	0.36%	251
Sep 15, 2026	93.74	93.81	93.23	93.23	93.23	-1.00%	59
Sep 14, 2026	92.11	94.17	92.11	94.17	94.17	2.20%	548
Sep 11, 2026	91.23	92.14	91.23	92.14	92.14	2.04%	396
Sep 10, 2026	89.65	90.30	89.60	90.30	90.30	0.40%	694
Sep 9, 2026	90.25	90.38	89.38	89.94	89.94	-	161
Sep 8, 2026	89.98	89.98	89.60	89.94	89.94	-0.19%	1,119
Sep 7, 2026	90.88	90.88	89.84	90.11	90.11	-0.67%	125
Sep 4, 2026	92.21	92.24	90.72	90.72	90.72	-2.35%	116
Sep 3, 2026	92.74	93.31	92.61	92.90	92.90	-0.93%	217
Sep 2, 2026	91.79	93.77	91.62	93.77	93.77	1.19%	225
Sep 1, 2026	92.79	92.79	92.46	92.67	92.67	-0.20%	291
Aug 31, 2026	93.16	93.16	92.31	92.86	92.86	0.04%	315
Aug 28, 2026	91.88	92.82	91.86	92.82	92.82	0.27%	-
Aug 27, 2026	93.78	93.78	92.57	92.57	92.57	-2.13%	119
Aug 26, 2026	95.20	95.46	94.58	94.58	94.58	-0.61%	147
Aug 25, 2026	94.78	95.17	94.43	95.16	95.16	0.93%	247
Aug 24, 2026	92.42	94.60	92.42	94.28	94.28	2.15%	256
Aug 21, 2026	91.99	92.56	91.15	92.30	92.30	0.20%	201
Aug 20, 2026	91.34	92.12	91.26	92.12	92.12	0.96%	116
Aug 19, 2026	89.71	91.24	89.43	91.24	91.24	1.07%	30
Aug 18, 2026	89.65	90.27	89.54	90.27	90.27	-0.29%	117
Aug 17, 2026	91.84	91.94	90.53	90.53	90.53	-1.78%	232
Aug 14, 2026	90.74	92.17	90.61	92.17	92.17	2.35%	116
Aug 13, 2026	89.64	90.05	89.64	90.05	90.05	0.87%	123
Aug 12, 2026	89.74	89.74	89.27	89.27	89.27	-0.48%	201
Aug 11, 2026	89.31	90.07	89.23	89.70	89.70	0.54%	121
Aug 10, 2026	91.08	91.08	89.22	89.22	89.22	-1.51%	117
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