Skip to main content
logo
The Walt Disney Company (DIS)
NYSE: DIS · Real-Time Price · USD
116.75
-1.52 (-1.29%)
Sep 3, 2025, 10:50 AM - Market open

Disney Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2025117.83118.62116.47116.62--1.40%1,147,896
Sep 2, 2025117.02118.28116.00118.27118.27-0.09%6,015,871
Aug 29, 2025117.39118.65117.25118.38118.380.63%5,212,602
Aug 28, 2025118.10118.37116.61117.64117.64-0.38%5,687,698
Aug 27, 2025117.53118.46117.29118.09118.090.37%4,377,994
Aug 26, 2025117.43118.38117.16117.65117.65-0.05%5,787,377
Aug 25, 2025118.49119.05117.70117.71117.71-0.97%5,424,937
Aug 22, 2025117.59119.78117.13118.86118.862.28%7,161,725
Aug 21, 2025116.57116.66115.53116.21116.21-0.71%6,337,059
Aug 20, 2025116.08117.89116.00117.04117.040.66%7,046,680
Aug 19, 2025116.50116.99115.72116.27116.27-0.24%5,913,959
Aug 18, 2025115.19117.01115.16116.55116.551.01%5,798,370
Aug 15, 2025116.57116.84115.19115.39115.39-0.79%6,768,603
Aug 14, 2025115.48116.71114.62116.31116.31-0.28%6,800,884
Aug 13, 2025114.23117.23114.15116.64116.642.57%9,025,741
Aug 12, 2025113.31114.40112.49113.72113.721.04%7,275,374
Aug 11, 2025112.91113.15111.54112.55112.550.11%8,532,602
Aug 8, 2025113.30114.29112.02112.43112.43-0.40%9,490,971
Aug 7, 2025115.75116.40111.82112.88112.88-1.99%15,484,435
Aug 6, 2025115.78116.12112.20115.17115.17-2.66%22,153,696
Aug 5, 2025119.25119.57117.33118.32118.32-0.86%15,365,681
Aug 4, 2025117.73119.52117.73119.35119.352.37%8,845,043
Aug 1, 2025117.59117.89115.57116.59116.59-2.12%8,637,815
Jul 31, 2025119.46119.91118.58119.11119.11-0.36%7,235,003
Jul 30, 2025119.95120.50119.18119.54119.54-0.31%5,281,457
Jul 29, 2025120.58120.81119.36119.91119.91-0.38%6,283,748
Jul 28, 2025121.03121.40119.89120.37120.37-0.91%6,042,152
Jul 25, 2025122.26122.45120.87121.47121.47-0.39%5,656,575
Jul 24, 2025122.85123.40121.81121.95121.95-0.81%6,702,242
Jul 23, 2025121.52123.18121.50122.94122.941.55%8,258,934
Jul 22, 2025120.75121.43120.56121.06121.060.18%5,614,473
Jul 21, 2025121.07121.97120.78120.84120.84-0.48%6,392,470
Jul 18, 2025121.97122.16120.29121.42121.42-0.65%9,486,785
Jul 17, 2025119.75122.39119.75122.21122.211.99%9,933,689
Jul 16, 2025119.36120.57118.88119.82119.820.71%6,747,531
Jul 15, 2025120.23120.23118.88118.98118.98-0.83%7,943,647
Jul 14, 2025119.78120.50119.60119.97119.970.08%6,853,279
Jul 11, 2025120.64121.23119.73119.87119.87-1.39%6,112,433
Jul 10, 2025120.62121.95120.62121.56121.560.79%6,893,444
Jul 9, 2025121.84122.35120.61120.61120.61-0.99%6,724,923
Jul 8, 2025123.22123.71121.82121.82121.82-1.09%6,622,889
Jul 7, 2025123.21124.61122.58123.16123.16-0.68%7,023,455
Jul 3, 2025123.07124.24122.90124.00124.000.83%4,252,305
Jul 2, 2025123.32123.70122.53122.98122.98-0.41%7,317,075
Jul 1, 2025123.50123.76122.45123.49123.49-0.42%9,815,654
Jun 30, 2025124.31124.69123.18124.01124.011.37%13,456,209
Jun 27, 2025121.85122.94121.48122.34122.340.72%13,435,553
Jun 26, 2025119.98121.67119.68121.46121.461.71%10,439,595
Jun 25, 2025118.77119.72118.63119.42119.420.65%6,976,323
Jun 24, 2025117.75119.08117.75118.65118.650.76%8,350,221