The Walt Disney Company (DIS)
NYSE: DIS · Real-Time Price · USD
113.47
+0.48 (0.42%)
At close: Sep 26, 2025, 4:00 PM EDT
113.33
-0.14 (-0.12%)
After-hours: Sep 26, 2025, 4:50 PM EDT
Disney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 113.13 | 113.57 | 112.76 | 113.47 | - | 0.42% | 6,092,609 |
| 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 |
| Aug 7, 2025 | 115.75 | 116.40 | 111.82 | 112.88 | 112.88 | -1.99% | 15,484,435 |
| Aug 6, 2025 | 115.78 | 116.12 | 112.20 | 115.17 | 115.17 | -2.66% | 22,153,696 |
| Aug 5, 2025 | 119.25 | 119.57 | 117.33 | 118.32 | 118.32 | -0.86% | 15,365,681 |
| Aug 4, 2025 | 117.73 | 119.52 | 117.73 | 119.35 | 119.35 | 2.37% | 8,845,043 |
| Aug 1, 2025 | 117.59 | 117.89 | 115.57 | 116.59 | 116.59 | -2.12% | 8,637,815 |
| Jul 31, 2025 | 119.46 | 119.91 | 118.58 | 119.11 | 119.11 | -0.36% | 7,235,003 |
| Jul 30, 2025 | 119.95 | 120.50 | 119.18 | 119.54 | 119.54 | -0.31% | 5,281,457 |
| Jul 29, 2025 | 120.58 | 120.81 | 119.36 | 119.91 | 119.91 | -0.38% | 6,283,748 |
| Jul 28, 2025 | 121.03 | 121.40 | 119.89 | 120.37 | 120.37 | -0.91% | 6,042,152 |
| Jul 25, 2025 | 122.26 | 122.45 | 120.87 | 121.47 | 121.47 | -0.39% | 5,656,575 |
| Jul 24, 2025 | 122.85 | 123.40 | 121.81 | 121.95 | 121.95 | -0.81% | 6,702,242 |
| Jul 23, 2025 | 121.52 | 123.18 | 121.50 | 122.94 | 122.94 | 1.55% | 8,258,934 |
| Jul 22, 2025 | 120.75 | 121.43 | 120.56 | 121.06 | 121.06 | 0.18% | 5,614,473 |
| Jul 21, 2025 | 121.07 | 121.97 | 120.78 | 120.84 | 120.84 | -0.48% | 6,392,470 |
| Jul 18, 2025 | 121.97 | 122.16 | 120.29 | 121.42 | 121.42 | -0.65% | 9,486,785 |