The Walt Disney Company (DIS)
NYSE: DIS · Real-Time Price · USD
110.67
+0.79 (0.72%)
At close: Oct 17, 2025, 4:00 PM EDT
110.85
+0.18 (0.16%)
After-hours: Oct 17, 2025, 7:58 PM EDT
Disney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 109.74 | 111.46 | 109.44 | 110.67 | 110.67 | 0.72% | 10,090,543 |
| Oct 16, 2025 | 111.79 | 112.09 | 108.51 | 109.88 | 109.88 | -1.64% | 7,531,191 |
| Oct 15, 2025 | 111.47 | 112.68 | 111.14 | 111.71 | 111.71 | 0.49% | 7,012,557 |
| Oct 14, 2025 | 109.65 | 111.84 | 109.20 | 111.17 | 111.17 | 0.82% | 7,897,966 |
| Oct 13, 2025 | 110.39 | 110.96 | 109.38 | 110.27 | 110.27 | 0.99% | 7,435,054 |
| Oct 10, 2025 | 111.53 | 112.68 | 109.11 | 109.19 | 109.19 | -1.62% | 9,635,211 |
| Oct 9, 2025 | 111.82 | 113.00 | 110.88 | 110.99 | 110.99 | -0.80% | 6,502,403 |
| Oct 8, 2025 | 112.81 | 113.20 | 111.65 | 111.89 | 111.89 | -0.57% | 7,074,442 |
| Oct 7, 2025 | 112.63 | 113.40 | 111.80 | 112.53 | 112.53 | -0.20% | 5,409,754 |
| Oct 6, 2025 | 112.69 | 113.11 | 111.45 | 112.75 | 112.75 | 0.25% | 6,141,223 |
| Oct 3, 2025 | 112.04 | 113.57 | 111.56 | 112.47 | 112.47 | 0.29% | 7,148,378 |
| Oct 2, 2025 | 112.98 | 113.17 | 110.78 | 112.14 | 112.14 | -0.72% | 8,695,136 |
| Oct 1, 2025 | 114.08 | 116.06 | 112.79 | 112.95 | 112.95 | -1.35% | 9,736,341 |
| Sep 30, 2025 | 114.53 | 114.88 | 113.34 | 114.50 | 114.50 | -0.24% | 9,303,666 |
| Sep 29, 2025 | 113.47 | 115.01 | 113.33 | 114.78 | 114.78 | 1.15% | 9,304,136 |
| Sep 26, 2025 | 113.13 | 113.57 | 112.76 | 113.47 | 113.47 | 0.42% | 6,145,725 |
| Sep 25, 2025 | 112.71 | 114.05 | 112.65 | 112.99 | 112.99 | -0.39% | 6,365,502 |
| Sep 24, 2025 | 112.41 | 114.15 | 112.20 | 113.43 | 113.43 | 1.05% | 8,755,235 |
| Sep 23, 2025 | 112.72 | 113.62 | 111.60 | 112.25 | 112.25 | -0.28% | 13,145,046 |
| Sep 22, 2025 | 111.76 | 113.63 | 111.52 | 112.56 | 112.56 | -1.05% | 15,479,834 |
| Sep 19, 2025 | 114.60 | 114.60 | 111.93 | 113.76 | 113.76 | -0.96% | 23,398,424 |
| Sep 18, 2025 | 115.33 | 115.78 | 114.05 | 114.86 | 114.86 | -1.07% | 9,460,509 |
| Sep 17, 2025 | 115.24 | 116.66 | 115.22 | 116.10 | 116.10 | 0.76% | 7,333,899 |
| Sep 16, 2025 | 115.45 | 115.85 | 114.71 | 115.23 | 115.23 | -0.34% | 6,844,852 |
| Sep 15, 2025 | 116.11 | 116.75 | 115.00 | 115.62 | 115.62 | -0.29% | 7,150,935 |
| Sep 12, 2025 | 116.26 | 117.01 | 115.10 | 115.96 | 115.96 | -0.96% | 7,640,875 |
| Sep 11, 2025 | 115.45 | 117.17 | 114.63 | 117.08 | 117.08 | 1.11% | 8,399,064 |
| Sep 10, 2025 | 116.85 | 117.51 | 114.50 | 115.79 | 115.79 | -1.35% | 7,484,866 |
| Sep 9, 2025 | 118.53 | 119.05 | 117.22 | 117.37 | 117.37 | -1.24% | 5,444,265 |
| Sep 8, 2025 | 117.96 | 118.88 | 116.74 | 118.84 | 118.84 | 0.79% | 6,450,670 |
| Sep 5, 2025 | 118.91 | 119.78 | 117.70 | 117.91 | 117.91 | -0.76% | 6,669,126 |
| Sep 4, 2025 | 117.08 | 119.68 | 116.76 | 118.81 | 118.81 | 1.22% | 6,949,291 |
| Sep 3, 2025 | 117.83 | 118.62 | 116.35 | 117.38 | 117.38 | -0.75% | 6,194,265 |
| Sep 2, 2025 | 117.02 | 118.28 | 116.00 | 118.27 | 118.27 | -0.09% | 6,015,871 |
| Aug 29, 2025 | 117.39 | 118.65 | 117.25 | 118.38 | 118.38 | 0.63% | 5,212,602 |
| Aug 28, 2025 | 118.10 | 118.37 | 116.61 | 117.64 | 117.64 | -0.38% | 5,687,698 |
| Aug 27, 2025 | 117.53 | 118.46 | 117.29 | 118.09 | 118.09 | 0.37% | 4,377,994 |
| Aug 26, 2025 | 117.43 | 118.38 | 117.16 | 117.65 | 117.65 | -0.05% | 5,787,377 |
| Aug 25, 2025 | 118.49 | 119.05 | 117.70 | 117.71 | 117.71 | -0.97% | 5,424,937 |
| Aug 22, 2025 | 117.59 | 119.78 | 117.13 | 118.86 | 118.86 | 2.28% | 7,161,725 |
| Aug 21, 2025 | 116.57 | 116.66 | 115.53 | 116.21 | 116.21 | -0.71% | 6,337,059 |
| Aug 20, 2025 | 116.08 | 117.89 | 116.00 | 117.04 | 117.04 | 0.66% | 7,046,680 |
| Aug 19, 2025 | 116.50 | 116.99 | 115.72 | 116.27 | 116.27 | -0.24% | 5,913,959 |
| Aug 18, 2025 | 115.19 | 117.01 | 115.16 | 116.55 | 116.55 | 1.01% | 5,798,370 |
| Aug 15, 2025 | 116.57 | 116.84 | 115.19 | 115.39 | 115.39 | -0.79% | 6,768,603 |
| Aug 14, 2025 | 115.48 | 116.71 | 114.62 | 116.31 | 116.31 | -0.28% | 6,800,884 |
| Aug 13, 2025 | 114.23 | 117.23 | 114.15 | 116.64 | 116.64 | 2.57% | 9,025,741 |
| Aug 12, 2025 | 113.31 | 114.40 | 112.49 | 113.72 | 113.72 | 1.04% | 7,275,374 |
| Aug 11, 2025 | 112.91 | 113.15 | 111.54 | 112.55 | 112.55 | 0.11% | 8,532,602 |
| Aug 8, 2025 | 113.30 | 114.29 | 112.02 | 112.43 | 112.43 | -0.40% | 9,490,971 |