Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	110.53	112.80	110.42	111.92	111.92	1.16%	9,585,418
Dec 17, 2025	111.06	112.13	110.46	110.63	110.63	-0.89%	11,514,441
Dec 16, 2025	111.22	112.85	110.86	111.62	111.62	1.02%	14,693,120
Dec 15, 2025	110.70	111.55	108.55	110.49	110.49	-0.99%	13,770,279
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
Oct 27, 2025	111.94	112.60	111.31	112.34	111.59	0.59%	6,029,584
Oct 24, 2025	113.23	113.65	111.59	111.68	110.93	-1.19%	6,235,183
Oct 23, 2025	113.17	113.83	111.90	113.03	112.27	-0.04%	6,945,407
Oct 22, 2025	114.00	114.28	112.98	113.08	112.32	-1.07%	7,569,242
Oct 21, 2025	112.25	114.54	112.04	114.30	113.53	2.09%	8,163,164
Oct 20, 2025	111.03	112.25	110.60	111.96	111.21	1.17%	8,047,473
Oct 17, 2025	109.74	111.46	109.44	110.67	109.93	0.72%	10,090,543
Oct 16, 2025	111.79	112.09	108.51	109.88	109.14	-1.64%	7,531,191
Oct 15, 2025	111.47	112.68	111.14	111.71	110.96	0.49%	7,012,557
Oct 14, 2025	109.65	111.84	109.20	111.17	110.42	0.82%	7,897,966
Oct 13, 2025	110.39	110.96	109.38	110.27	109.53	0.99%	7,435,054
Oct 10, 2025	111.53	112.68	109.11	109.19	108.46	-1.62%	9,635,211
Oct 9, 2025	111.82	113.00	110.88	110.99	110.24	-0.80%	6,502,403