Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	105.96	107.73	105.81	107.35	-	1.81%	2,538,080
Feb 17, 2026	106.57	107.28	104.37	105.44	105.44	-0.01%	10,099,279
Feb 13, 2026	101.40	105.52	101.20	105.45	105.45	3.00%	12,801,572
Feb 12, 2026	107.93	108.16	101.02	102.38	102.38	-5.31%	25,116,038
Feb 11, 2026	108.93	109.87	107.80	108.12	108.12	-1.67%	9,330,038
Feb 10, 2026	107.60	111.11	107.60	109.96	109.96	2.64%	9,801,699
Feb 9, 2026	108.69	108.92	106.77	107.13	107.13	-1.44%	10,399,589
Feb 6, 2026	106.13	108.96	105.37	108.70	108.70	3.55%	11,919,377
Feb 5, 2026	107.05	108.33	104.81	104.97	104.97	-1.94%	11,653,874
Feb 4, 2026	104.20	108.60	103.63	107.05	107.05	2.72%	19,034,526
Feb 3, 2026	104.78	104.99	102.34	104.22	104.22	-0.22%	24,497,825
Feb 2, 2026	104.01	108.61	103.75	104.45	104.45	-7.40%	37,442,358
Jan 30, 2026	111.36	112.95	110.99	112.80	112.80	1.09%	17,225,457
Jan 29, 2026	109.63	111.67	108.76	111.58	111.58	1.84%	10,762,516
Jan 28, 2026	110.28	111.43	109.00	109.56	109.56	-0.95%	8,961,596
Jan 27, 2026	111.50	111.80	110.03	110.61	110.61	-0.63%	8,888,523
Jan 26, 2026	111.68	112.41	111.13	111.31	111.31	0.30%	8,638,932
Jan 23, 2026	112.69	112.95	110.55	110.98	110.98	-1.97%	10,627,234
Jan 22, 2026	113.17	114.29	112.17	113.21	113.21	0.02%	12,219,909
Jan 21, 2026	110.57	113.25	110.50	113.19	113.19	2.58%	9,994,763
Jan 20, 2026	109.66	111.09	108.80	110.34	110.34	-0.77%	9,750,344
Jan 16, 2026	113.20	113.85	111.12	111.20	111.20	-1.95%	11,934,362
Jan 15, 2026	113.71	114.11	112.17	113.41	113.41	-0.11%	7,874,678
Jan 14, 2026	112.81	113.59	112.26	113.53	113.53	0.49%	8,761,956
Jan 13, 2026	112.84	113.22	111.61	112.98	112.98	0.14%	8,838,959
Jan 12, 2026	114.63	114.94	112.55	112.82	112.82	-2.64%	10,573,714
Jan 9, 2026	114.31	115.98	113.90	115.88	115.88	1.50%	8,924,483
Jan 8, 2026	112.55	114.99	112.55	114.17	114.17	1.12%	9,647,107
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