Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	118.99	119.33	117.65	118.13	118.13	-1.13%	9,190,477
Jun 16, 2025	118.02	120.34	117.87	119.48	119.48	1.31%	9,592,056
Jun 13, 2025	117.31	118.32	117.30	117.94	117.94	-0.56%	13,204,927
Jun 12, 2025	118.87	119.39	117.66	118.61	118.61	-0.76%	7,980,313
Jun 11, 2025	118.38	119.55	117.65	119.52	119.52	0.67%	10,439,186
Jun 10, 2025	115.53	120.50	115.53	118.73	118.73	2.65%	18,948,440
Jun 9, 2025	113.98	116.11	113.98	115.66	115.66	1.55%	7,960,389
Jun 6, 2025	113.36	114.22	113.21	113.90	113.90	1.22%	5,790,664
Jun 5, 2025	113.73	114.34	111.84	112.53	112.53	-0.85%	8,550,153
Jun 4, 2025	113.86	114.05	112.98	113.49	113.49	-0.10%	5,614,893
Jun 3, 2025	112.73	114.69	112.52	113.60	113.60	0.58%	9,738,804
Jun 2, 2025	112.68	113.60	112.25	112.95	112.95	-0.08%	7,546,839
May 30, 2025	112.01	113.35	111.37	113.04	113.04	0.91%	12,881,064
May 29, 2025	112.01	112.26	110.52	112.02	112.02	0.45%	9,683,748
May 28, 2025	112.20	112.47	111.17	111.52	111.52	-0.75%	5,787,948
May 27, 2025	111.03	112.89	110.15	112.36	112.36	2.41%	10,201,106
May 23, 2025	109.60	110.35	108.78	109.72	109.72	-1.27%	8,086,103
May 22, 2025	109.98	111.80	109.98	111.13	111.13	0.61%	7,903,694
May 21, 2025	111.69	112.49	110.13	110.46	110.46	-1.69%	10,150,618
May 20, 2025	112.44	113.40	111.81	112.36	112.36	-0.27%	6,433,281
May 19, 2025	112.12	112.99	111.90	112.66	112.66	-0.67%	7,209,681
May 16, 2025	111.92	113.44	111.42	113.42	113.42	1.07%	10,960,998
May 15, 2025	112.23	112.85	111.58	112.22	112.22	-0.64%	8,322,383
May 14, 2025	111.38	113.41	110.83	112.94	112.94	1.40%	15,352,206
May 13, 2025	110.25	112.20	110.15	111.38	111.38	0.81%	14,076,719
May 12, 2025	109.87	110.94	108.66	110.49	110.49	4.29%	18,366,644
May 9, 2025	105.26	106.19	104.76	105.94	105.94	0.78%	10,438,191
May 8, 2025	103.97	106.19	103.86	105.12	105.12	2.97%	19,265,441
May 7, 2025	102.42	103.31	100.14	102.09	102.09	10.76%	36,174,940
May 6, 2025	91.20	92.74	91.00	92.17	92.17	0.07%	11,839,405
May 5, 2025	89.70	93.08	89.61	92.11	92.11	-0.41%	10,231,010
May 2, 2025	91.84	93.19	91.84	92.49	92.49	1.85%	7,594,041
May 1, 2025	91.27	91.61	90.36	90.81	90.81	-0.15%	7,790,638
Apr 30, 2025	89.89	91.19	88.56	90.95	90.95	-0.24%	8,474,834
Apr 29, 2025	89.83	91.66	89.76	91.17	91.17	1.12%	6,359,924
Apr 28, 2025	90.45	91.37	89.64	90.16	90.16	-0.13%	8,491,785
Apr 25, 2025	90.07	90.34	89.07	90.28	90.28	0.30%	7,749,630
Apr 24, 2025	87.45	90.24	86.77	90.01	90.01	3.12%	10,309,953
Apr 23, 2025	89.03	89.87	87.03	87.29	87.29	1.39%	12,089,123
Apr 22, 2025	85.01	86.56	84.60	86.09	86.09	2.49%	9,578,470
Apr 21, 2025	84.91	85.23	82.98	84.00	84.00	-0.96%	14,166,825
Apr 17, 2025	83.37	85.78	83.36	84.81	84.81	2.46%	14,810,894
Apr 16, 2025	84.28	84.80	82.01	82.77	82.77	-2.63%	10,144,289
Apr 15, 2025	84.75	85.98	84.52	85.01	85.01	0.41%	7,840,454
Apr 14, 2025	85.83	86.45	84.03	84.66	84.66	-0.27%	10,841,307
Apr 11, 2025	85.11	85.67	83.35	84.89	84.89	-0.40%	10,204,364
Apr 10, 2025	88.92	89.01	83.07	85.23	85.23	-6.79%	16,376,962
Apr 9, 2025	81.29	92.25	81.19	91.44	91.44	11.89%	24,970,930
Apr 8, 2025	85.95	86.95	80.85	81.72	81.72	-1.90%	14,845,638
Apr 7, 2025	80.99	86.63	80.10	83.30	83.30	-0.28%	20,455,994