Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	110.26	111.43	110.04	110.90	-	0.37%	5,184,624
Nov 6, 2025	111.17	111.71	109.18	110.49	110.49	-0.78%	10,291,781
Nov 5, 2025	111.35	111.97	110.60	111.36	111.36	-0.10%	5,668,588
Nov 4, 2025	110.97	111.79	110.64	111.47	111.47	-0.58%	7,950,075
Nov 3, 2025	112.55	112.81	111.03	112.12	112.12	-0.44%	8,542,271
Oct 31, 2025	111.58	113.10	110.53	112.62	112.62	0.70%	8,700,619
Oct 30, 2025	110.13	113.58	109.55	111.84	111.84	1.45%	8,311,279
Oct 29, 2025	111.18	111.53	110.01	110.24	110.24	-1.26%	7,097,056
Oct 28, 2025	111.91	112.48	111.46	111.65	111.65	-0.61%	6,839,375
Oct 27, 2025	111.94	112.60	111.31	112.34	112.34	0.59%	6,029,584
Oct 24, 2025	113.23	113.65	111.59	111.68	111.68	-1.19%	6,235,183
Oct 23, 2025	113.17	113.83	111.90	113.03	113.03	-0.04%	6,945,407
Oct 22, 2025	114.00	114.28	112.98	113.08	113.08	-1.07%	7,569,242
Oct 21, 2025	112.25	114.54	112.04	114.30	114.30	2.09%	8,163,164
Oct 20, 2025	111.03	112.25	110.60	111.96	111.96	1.17%	8,047,473
Oct 17, 2025	109.74	111.46	109.44	110.67	110.67	0.72%	10,090,543
Oct 16, 2025	111.79	112.09	108.51	109.88	109.88	-1.64%	7,531,191
Oct 15, 2025	111.47	112.68	111.14	111.71	111.71	0.49%	7,012,557
Oct 14, 2025	109.65	111.84	109.20	111.17	111.17	0.82%	7,897,966
Oct 13, 2025	110.39	110.96	109.38	110.27	110.27	0.99%	7,435,054
Oct 10, 2025	111.53	112.68	109.11	109.19	109.19	-1.62%	9,635,211
Oct 9, 2025	111.82	113.00	110.88	110.99	110.99	-0.80%	6,502,403
Oct 8, 2025	112.81	113.20	111.65	111.89	111.89	-0.57%	7,074,442
Oct 7, 2025	112.63	113.40	111.80	112.53	112.53	-0.20%	5,409,754
Oct 6, 2025	112.69	113.11	111.45	112.75	112.75	0.25%	6,141,223
Oct 3, 2025	112.04	113.57	111.56	112.47	112.47	0.29%	7,148,378
Oct 2, 2025	112.98	113.17	110.78	112.14	112.14	-0.72%	8,695,136
Oct 1, 2025	114.08	116.06	112.79	112.95	112.95	-1.35%	9,736,341
Sep 30, 2025	114.53	114.88	113.34	114.50	114.50	-0.24%	9,303,666
Sep 29, 2025	113.47	115.01	113.33	114.78	114.78	1.15%	9,304,136
Sep 26, 2025	113.13	113.57	112.76	113.47	113.47	0.42%	6,145,725
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