The Walt Disney Company (DIS)
NYSE: DIS · Real-Time Price · USD
92.17
+0.06 (0.07%)
At close: May 6, 2025, 4:00 PM
92.90
+0.73 (0.79%)
After-hours: May 6, 2025, 7:55 PM EDT

Disney Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202591.2092.7491.0092.1792.170.07%11,839,405
May 5, 202589.7093.0889.6192.1192.11-0.41%10,231,010
May 2, 202591.8493.1991.8492.4992.491.85%7,594,041
May 1, 202591.2791.6190.3690.8190.81-0.15%7,790,638
Apr 30, 202589.8991.1988.5690.9590.95-0.24%8,474,834
Apr 29, 202589.8391.6689.7691.1791.171.12%6,359,924
Apr 28, 202590.4591.3789.6490.1690.16-0.13%8,491,785
Apr 25, 202590.0790.3489.0790.2890.280.30%7,749,630
Apr 24, 202587.4590.2486.7790.0190.013.12%10,309,953
Apr 23, 202589.0389.8787.0387.2987.291.39%12,089,123
Apr 22, 202585.0186.5684.6086.0986.092.49%9,578,470
Apr 21, 202584.9185.2382.9884.0084.00-0.96%14,166,825
Apr 17, 202583.3785.7883.3684.8184.812.46%14,810,894
Apr 16, 202584.2884.8082.0182.7782.77-2.63%10,144,289
Apr 15, 202584.7585.9884.5285.0185.010.41%7,840,454
Apr 14, 202585.8386.4584.0384.6684.66-0.27%10,841,307
Apr 11, 202585.1185.6783.3584.8984.89-0.40%10,204,364
Apr 10, 202588.9289.0183.0785.2385.23-6.79%16,376,962
Apr 9, 202581.2992.2581.1991.4491.4411.89%24,970,930
Apr 8, 202585.9586.9580.8581.7281.72-1.90%14,845,638
Apr 7, 202580.9986.6380.1083.3083.30-0.28%20,455,994
Apr 4, 202586.0087.5483.0883.5383.53-5.98%22,580,894
Apr 3, 202594.5194.7888.6188.8488.84-9.24%19,353,389
Apr 2, 202596.6298.3196.4597.8897.880.20%7,959,946
Apr 1, 202598.3298.5996.8497.6897.68-1.03%8,762,675
Mar 31, 202596.8398.8595.7098.7098.700.64%10,554,041
Mar 28, 2025100.05100.3997.7498.0798.07-2.37%7,679,702
Mar 27, 2025100.71101.0399.58100.45100.45-0.33%6,598,776
Mar 26, 2025101.70102.27100.26100.78100.78-0.82%6,316,413
Mar 25, 2025100.65101.76100.41101.61101.611.43%7,365,249
Mar 24, 2025100.22100.4498.86100.18100.180.72%8,224,405
Mar 21, 202598.3899.8997.7599.4699.460.61%15,089,873
Mar 20, 202599.57100.0598.6498.8698.86-1.43%7,836,515
Mar 19, 202599.66100.9699.47100.29100.290.95%8,614,622
Mar 18, 202599.2799.7398.4899.3599.35-0.01%6,727,404
Mar 17, 202598.74100.1298.6699.3699.360.73%8,332,119
Mar 14, 202597.4499.1097.4298.6498.641.83%10,199,761
Mar 13, 202597.7798.6595.9396.8796.87-1.91%11,059,480
Mar 12, 202598.6899.4996.3898.7698.760.88%11,891,787
Mar 11, 202599.79101.0497.4597.9097.90-5.03%16,906,005
Mar 10, 2025104.43104.80102.11103.08103.08-2.30%10,824,783
Mar 7, 2025105.00105.77103.31105.51105.510.08%12,715,904
Mar 6, 2025108.38108.83105.02105.43105.43-3.55%11,618,753
Mar 5, 2025109.34110.94108.22109.31109.310.28%9,956,143
Mar 4, 2025111.70112.25108.27109.01109.01-3.35%12,658,024
Mar 3, 2025114.07115.55112.00112.79112.79-0.89%7,884,746
Feb 28, 2025111.46113.99111.00113.80113.802.24%14,609,401
Feb 27, 2025112.32113.12111.06111.31111.31-0.46%7,854,650
Feb 26, 2025110.06113.25110.06111.83111.831.18%7,831,584
Feb 25, 2025111.43111.90109.07110.53110.53-0.60%7,288,975