Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	103.54	104.71	103.24	104.23	-	0.77%	6,148,401
Nov 26, 2025	103.32	104.25	102.88	103.43	103.43	0.12%	9,816,546
Nov 25, 2025	102.49	103.92	102.00	103.31	103.31	1.34%	10,492,152
Nov 24, 2025	104.09	104.34	101.89	101.94	101.94	-2.24%	14,913,073
Nov 21, 2025	103.48	104.78	102.69	104.28	104.28	1.54%	10,720,115
Nov 20, 2025	105.37	105.80	102.50	102.70	102.70	-1.88%	12,601,200
Nov 19, 2025	106.08	107.59	104.08	104.67	104.67	-1.51%	12,790,002
Nov 18, 2025	105.10	107.08	105.00	106.28	106.28	0.56%	11,796,188
Nov 17, 2025	105.75	107.67	105.12	105.69	105.69	-0.10%	12,296,420
Nov 14, 2025	107.52	108.73	105.30	105.80	105.80	-1.68%	16,691,363
Nov 13, 2025	108.89	109.36	104.91	107.61	107.61	-7.75%	44,045,355
Nov 12, 2025	114.57	117.09	114.39	116.65	116.65	1.57%	15,248,737
Nov 11, 2025	112.65	114.97	112.42	114.85	114.85	2.33%	9,713,347
Nov 10, 2025	111.15	112.79	111.03	112.24	112.24	1.35%	9,158,709
Nov 7, 2025	110.26	111.43	110.04	110.74	110.74	0.23%	8,782,121
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%	5,746,038
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