Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 14, 2025	97.44	99.10	97.42	98.64	98.64	1.83%	10,199,761
Mar 13, 2025	97.77	98.65	95.93	96.87	96.87	-1.91%	11,059,480
Mar 12, 2025	98.68	99.49	96.38	98.76	98.76	0.88%	11,891,787
Mar 11, 2025	99.79	101.04	97.45	97.90	97.90	-5.03%	16,906,005
Mar 10, 2025	104.43	104.80	102.11	103.08	103.08	-2.30%	10,824,783
Mar 7, 2025	105.00	105.77	103.31	105.51	105.51	0.08%	12,715,904
Mar 6, 2025	108.38	108.83	105.02	105.43	105.43	-3.55%	11,618,753
Mar 5, 2025	109.34	110.94	108.22	109.31	109.31	0.28%	9,956,143
Mar 4, 2025	111.70	112.25	108.27	109.01	109.01	-3.35%	12,658,024
Mar 3, 2025	114.07	115.55	112.00	112.79	112.79	-0.89%	7,884,746
Feb 28, 2025	111.46	113.99	111.00	113.80	113.80	2.24%	14,609,401
Feb 27, 2025	112.32	113.12	111.06	111.31	111.31	-0.46%	7,854,650
Feb 26, 2025	110.06	113.25	110.06	111.83	111.83	1.18%	7,831,584
Feb 25, 2025	111.43	111.90	109.07	110.53	110.53	-0.60%	7,288,975
Feb 24, 2025	108.84	111.56	108.65	111.20	111.20	2.34%	7,093,298
Feb 21, 2025	111.00	111.76	107.92	108.66	108.66	-1.71%	9,082,075
Feb 20, 2025	111.24	111.52	109.38	110.55	110.55	-0.72%	5,970,106
Feb 19, 2025	109.14	111.76	109.14	111.35	111.35	1.63%	8,452,114
Feb 18, 2025	109.78	109.92	108.71	109.56	109.56	-0.74%	8,362,898
Feb 14, 2025	109.86	110.51	109.59	110.38	110.38	0.72%	5,964,541
Feb 13, 2025	108.92	109.76	108.56	109.59	109.59	0.33%	6,553,224
Feb 12, 2025	108.25	109.53	107.75	109.23	109.23	0.19%	6,521,246
Feb 11, 2025	108.38	109.05	107.69	109.02	109.02	-0.24%	7,456,717
Feb 10, 2025	111.14	111.38	108.69	109.28	109.28	-1.43%	8,239,512
Feb 7, 2025	111.61	112.55	110.81	110.86	110.86	-1.10%	8,669,320
Feb 6, 2025	111.88	112.68	109.15	112.09	112.09	1.40%	12,470,787
Feb 5, 2025	115.70	118.59	110.23	110.54	110.54	-2.44%	23,309,982
Feb 4, 2025	113.80	114.66	112.51	113.30	113.30	-0.61%	13,521,149
Feb 3, 2025	111.35	114.60	110.86	114.00	114.00	0.83%	8,870,666
Jan 31, 2025	113.30	114.01	112.76	113.06	113.06	-0.33%	7,797,690
Jan 30, 2025	114.09	115.18	113.12	113.43	113.43	0.21%	6,236,187
Jan 29, 2025	113.50	114.38	112.76	113.19	113.19	0.94%	7,607,068
Jan 28, 2025	112.85	112.96	111.56	112.14	112.14	-1.06%	6,516,763
Jan 27, 2025	111.68	114.08	111.46	113.34	113.34	1.05%	10,176,938
Jan 24, 2025	111.16	113.39	110.63	112.16	112.16	1.01%	8,304,478
Jan 23, 2025	108.50	111.07	108.49	111.04	111.04	2.05%	7,608,265
Jan 22, 2025	109.55	109.55	108.23	108.81	108.81	0.10%	8,781,705
Jan 21, 2025	107.10	109.45	106.80	108.70	108.70	1.57%	8,643,694
Jan 17, 2025	106.83	107.74	106.54	107.02	107.02	0.53%	7,144,263
Jan 16, 2025	108.29	108.60	106.16	106.46	106.46	-1.59%	7,872,767
Jan 15, 2025	109.17	109.60	107.99	108.18	108.18	0.06%	6,296,861
Jan 14, 2025	108.68	108.96	107.61	108.12	108.12	0.04%	5,501,600
Jan 13, 2025	107.93	108.61	106.72	108.08	108.08	-0.52%	6,690,232