Skip to main content
logo
The Walt Disney Company (DIS)
NYSE: DIS · Real-Time Price · USD
116.64
+2.92 (2.57%)
At close: Aug 13, 2025, 4:00 PM
116.50
-0.14 (-0.12%)
Pre-market: Aug 14, 2025, 7:36 AM EDT

Disney Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 2025116.66117.99115.02117.75117.260.10%8,347,998
Jun 20, 2025118.25119.05116.90117.63117.14-0.20%17,180,437
Jun 18, 2025117.88118.75116.84117.86117.37-0.23%8,181,181
Jun 17, 2025118.99119.33117.65118.13117.63-1.13%9,241,183
Jun 16, 2025118.02120.34117.87119.48118.981.31%9,592,056
Jun 13, 2025117.31118.32117.30117.94117.45-0.56%13,204,927
Jun 12, 2025118.87119.39117.66118.61118.11-0.76%7,980,313
Jun 11, 2025118.38119.55117.65119.52119.020.67%10,439,186
Jun 10, 2025115.53120.50115.53118.73118.232.65%18,948,440
Jun 9, 2025113.98116.11113.98115.66115.181.55%7,960,389
Jun 6, 2025113.36114.22113.21113.90113.421.22%5,790,664
Jun 5, 2025113.73114.34111.84112.53112.06-0.85%8,550,153
Jun 4, 2025113.86114.05112.98113.49113.01-0.10%5,614,893
Jun 3, 2025112.73114.69112.52113.60113.120.58%9,738,804