Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	111.03	112.89	110.15	112.36	112.36	2.41%	10,201,106
May 23, 2025	109.60	110.35	108.78	109.72	109.72	-1.27%	8,086,103
May 22, 2025	109.98	111.80	109.98	111.13	111.13	0.61%	7,903,694
May 21, 2025	111.69	112.49	110.13	110.46	110.46	-1.69%	10,150,618
May 20, 2025	112.44	113.40	111.81	112.36	112.36	-0.27%	6,433,281
May 19, 2025	112.12	112.99	111.90	112.66	112.66	-0.67%	7,209,681
May 16, 2025	111.92	113.44	111.42	113.42	113.42	1.07%	10,960,998
May 15, 2025	112.23	112.85	111.58	112.22	112.22	-0.64%	8,322,383
May 14, 2025	111.38	113.41	110.83	112.94	112.94	1.40%	15,352,206
May 13, 2025	110.25	112.20	110.15	111.38	111.38	0.81%	14,076,719
May 12, 2025	109.87	110.94	108.66	110.49	110.49	4.29%	18,366,644
May 9, 2025	105.26	106.19	104.76	105.94	105.94	0.78%	10,438,191
May 8, 2025	103.97	106.19	103.86	105.12	105.12	2.97%	19,265,441
May 7, 2025	102.42	103.31	100.14	102.09	102.09	10.76%	36,174,940
May 6, 2025	91.20	92.74	91.00	92.17	92.17	0.07%	11,839,405
May 5, 2025	89.70	93.08	89.61	92.11	92.11	-0.41%	10,231,010
May 2, 2025	91.84	93.19	91.84	92.49	92.49	1.85%	7,594,041
May 1, 2025	91.27	91.61	90.36	90.81	90.81	-0.15%	7,790,638
Apr 30, 2025	89.89	91.19	88.56	90.95	90.95	-0.24%	8,474,834
Apr 29, 2025	89.83	91.66	89.76	91.17	91.17	1.12%	6,359,924
Apr 28, 2025	90.45	91.37	89.64	90.16	90.16	-0.13%	8,491,785
Apr 25, 2025	90.07	90.34	89.07	90.28	90.28	0.30%	7,749,630
Apr 24, 2025	87.45	90.24	86.77	90.01	90.01	3.12%	10,309,953
Apr 23, 2025	89.03	89.87	87.03	87.29	87.29	1.39%	12,089,123
Apr 22, 2025	85.01	86.56	84.60	86.09	86.09	2.49%	9,578,470
Apr 21, 2025	84.91	85.23	82.98	84.00	84.00	-0.96%	14,166,825
Apr 17, 2025	83.37	85.78	83.36	84.81	84.81	2.46%	14,810,894
Apr 16, 2025	84.28	84.80	82.01	82.77	82.77	-2.63%	10,144,289
Apr 15, 2025	84.75	85.98	84.52	85.01	85.01	0.41%	7,840,454
Apr 14, 2025	85.83	86.45	84.03	84.66	84.66	-0.27%	10,841,307
Apr 11, 2025	85.11	85.67	83.35	84.89	84.89	-0.40%	10,204,364
Apr 10, 2025	88.92	89.01	83.07	85.23	85.23	-6.79%	16,376,962
Apr 9, 2025	81.29	92.25	81.19	91.44	91.44	11.89%	24,970,930
Apr 8, 2025	85.95	86.95	80.85	81.72	81.72	-1.90%	14,845,638
Apr 7, 2025	80.99	86.63	80.10	83.30	83.30	-0.28%	20,455,994
Apr 4, 2025	86.00	87.54	83.08	83.53	83.53	-5.98%	22,580,894
Apr 3, 2025	94.51	94.78	88.61	88.84	88.84	-9.24%	19,353,389
Apr 2, 2025	96.62	98.31	96.45	97.88	97.88	0.20%	7,959,946
Apr 1, 2025	98.32	98.59	96.84	97.68	97.68	-1.03%	8,762,675
Mar 31, 2025	96.83	98.85	95.70	98.70	98.70	0.64%	10,554,041
Mar 28, 2025	100.05	100.39	97.74	98.07	98.07	-2.37%	7,679,702
Mar 27, 2025	100.71	101.03	99.58	100.45	100.45	-0.33%	6,598,776
Mar 26, 2025	101.70	102.27	100.26	100.78	100.78	-0.82%	6,316,413
Mar 25, 2025	100.65	101.76	100.41	101.61	101.61	1.43%	7,365,249
Mar 24, 2025	100.22	100.44	98.86	100.18	100.18	0.72%	8,224,405
Mar 21, 2025	98.38	99.89	97.75	99.46	99.46	0.61%	15,089,873
Mar 20, 2025	99.57	100.05	98.64	98.86	98.86	-1.43%	7,836,515
Mar 19, 2025	99.66	100.96	99.47	100.29	100.29	0.95%	8,614,622
Mar 18, 2025	99.27	99.73	98.48	99.35	99.35	-0.01%	6,727,404
Mar 17, 2025	98.74	100.12	98.66	99.36	99.36	0.73%	8,332,119