Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	112.55	114.80	112.55	114.80	-	1.67%	3,961,346
Jan 7, 2026	114.46	114.97	112.51	112.91	112.91	-1.45%	8,283,380
Jan 6, 2026	113.79	114.76	113.11	114.57	114.57	0.44%	7,369,622
Jan 5, 2026	111.42	116.03	111.38	114.07	114.07	1.98%	11,989,718
Jan 2, 2026	113.44	113.44	111.62	111.85	111.85	-1.69%	8,896,361
Dec 31, 2025	114.77	114.89	113.55	113.77	113.77	-0.89%	6,538,225
Dec 30, 2025	114.10	115.28	114.10	114.79	114.79	0.53%	6,592,367
Dec 29, 2025	113.32	114.49	113.31	114.19	114.19	0.55%	7,425,591
Dec 26, 2025	114.15	114.74	113.27	113.56	113.56	-0.80%	5,382,654
Dec 24, 2025	112.94	114.53	112.80	114.48	114.48	1.11%	4,583,797
Dec 23, 2025	112.29	113.31	112.04	113.22	113.22	0.75%	7,575,563
Dec 22, 2025	111.41	112.80	111.15	112.38	112.38	1.02%	8,790,198
Dec 19, 2025	112.32	113.48	110.92	111.24	111.24	-0.56%	19,866,584
Dec 18, 2025	110.53	112.80	110.42	111.87	111.87	1.12%	12,912,083
Dec 17, 2025	111.06	112.13	110.46	110.63	110.63	-0.89%	12,142,521
Dec 16, 2025	111.22	112.85	110.86	111.62	111.62	1.02%	15,580,195
Dec 15, 2025	110.70	111.55	108.55	110.49	110.49	-0.99%	14,317,985
Dec 12, 2025	111.73	113.34	111.15	111.60	110.85	0.13%	13,059,066
Dec 11, 2025	109.20	111.56	109.11	111.46	110.71	2.42%	13,281,383
Dec 10, 2025	107.12	109.67	106.58	108.83	108.10	1.69%	11,237,894
Dec 9, 2025	107.59	107.75	106.55	107.02	106.30	-0.57%	8,549,401
Dec 8, 2025	105.30	108.05	104.83	107.63	106.91	2.21%	13,727,703
Dec 5, 2025	105.18	106.17	104.56	105.30	104.59	-0.16%	10,680,060
Dec 4, 2025	105.84	106.22	104.51	105.47	104.76	-0.26%	11,471,406
Dec 3, 2025	104.90	105.85	104.47	105.74	105.03	0.87%	10,177,760
Dec 2, 2025	106.53	106.57	104.82	104.83	104.13	-1.82%	8,548,213
Dec 1, 2025	104.92	106.83	104.47	106.77	106.05	2.20%	12,628,914
Nov 28, 2025	103.30	104.74	103.24	104.47	103.77	1.01%	6,525,548
Nov 26, 2025	103.32	104.25	102.88	103.43	102.73	0.12%	10,130,217
Nov 25, 2025	102.49	103.92	102.00	103.31	102.62	1.34%	10,574,458
Nov 24, 2025	104.09	104.34	101.89	101.94	101.25	-2.24%	15,024,845
Nov 21, 2025	103.48	104.78	102.69	104.28	103.58	1.54%	10,785,420
Nov 20, 2025	105.37	105.80	102.50	102.70	102.01	-1.88%	12,609,875
Nov 19, 2025	106.08	107.59	104.08	104.67	103.97	-1.51%	12,790,002
Nov 18, 2025	105.10	107.08	105.00	106.28	105.57	0.56%	11,796,188
Nov 17, 2025	105.75	107.67	105.12	105.69	104.98	-0.10%	12,296,420
Nov 14, 2025	107.52	108.73	105.30	105.80	105.09	-1.68%	16,691,363
Nov 13, 2025	108.89	109.36	104.91	107.61	106.89	-7.75%	44,045,355
Nov 12, 2025	114.57	117.09	114.39	116.65	115.87	1.57%	15,248,737
Nov 11, 2025	112.65	114.97	112.42	114.85	114.08	2.33%	9,713,347
Nov 10, 2025	111.15	112.79	111.03	112.24	111.49	1.35%	9,158,709
Nov 7, 2025	110.26	111.43	110.04	110.74	110.00	0.23%	8,782,121
Nov 6, 2025	111.17	111.71	109.18	110.49	109.75	-0.78%	10,291,781
Nov 5, 2025	111.35	111.97	110.60	111.36	110.61	-0.10%	5,746,038
Nov 4, 2025	110.97	111.79	110.64	111.47	110.72	-0.58%	7,950,075
Nov 3, 2025	112.55	112.81	111.03	112.12	111.37	-0.44%	8,542,271
Oct 31, 2025	111.58	113.10	110.53	112.62	111.86	0.70%	8,700,619
Oct 30, 2025	110.13	113.58	109.55	111.84	111.09	1.45%	8,311,279
Oct 29, 2025	111.18	111.53	110.01	110.24	109.50	-1.26%	7,097,056
Oct 28, 2025	111.91	112.48	111.46	111.65	110.90	-0.61%	6,839,375