Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	106.88	108.69	106.42	107.32	107.32	0.36%	7,708,558
Aug 19, 2026	104.06	107.06	103.96	106.93	106.93	2.87%	7,811,945
Aug 18, 2026	104.19	105.21	103.63	103.95	103.95	0.43%	6,052,321
Aug 17, 2026	106.33	106.64	103.46	103.50	103.50	-3.14%	7,437,280
Aug 14, 2026	104.99	107.11	104.91	106.85	106.85	1.96%	8,112,875
Aug 13, 2026	103.80	104.94	103.46	104.80	104.80	1.53%	7,081,663
Aug 12, 2026	103.29	103.68	102.03	103.22	103.22	-0.30%	6,551,420
Aug 11, 2026	102.95	104.09	102.79	103.53	103.53	0.34%	6,769,455
Aug 10, 2026	104.61	104.80	102.80	103.18	103.18	-1.65%	8,583,367
Aug 7, 2026	104.42	105.25	103.70	104.91	104.91	0.22%	10,697,273
Aug 6, 2026	102.54	104.73	102.52	104.68	104.68	2.87%	13,653,580
Aug 5, 2026	101.99	103.21	99.69	101.76	101.76	3.65%	20,660,807
Aug 4, 2026	97.87	98.57	97.38	98.18	98.18	0.04%	16,292,468
Aug 3, 2026	97.62	99.05	97.21	98.14	98.14	2.03%	10,523,973
Jul 31, 2026	96.08	96.59	95.60	96.19	96.19	0.03%	11,129,935
Jul 30, 2026	97.41	97.48	94.46	96.16	96.16	-2.36%	19,675,565
Jul 29, 2026	98.34	99.41	97.99	98.48	98.48	-0.41%	10,797,817
Jul 28, 2026	97.00	99.23	96.97	98.89	98.89	2.32%	10,625,983
Jul 27, 2026	95.51	97.19	95.51	96.65	96.65	1.90%	10,453,345
Jul 24, 2026	93.26	96.29	93.00	94.85	94.85	2.18%	11,832,041
Jul 23, 2026	94.81	94.82	92.49	92.83	92.83	-3.17%	13,266,160
Jul 22, 2026	97.12	97.30	95.65	95.87	95.87	-0.28%	8,702,536
Jul 21, 2026	96.00	96.89	95.84	96.14	96.14	-0.28%	9,557,575
Jul 20, 2026	97.85	98.39	96.00	96.41	96.41	-1.29%	9,228,126
Jul 17, 2026	99.01	99.79	97.05	97.67	97.67	-2.05%	9,877,254
Jul 16, 2026	97.28	99.85	97.28	99.71	99.71	2.64%	7,320,794
Jul 15, 2026	96.10	97.90	96.10	97.15	97.15	1.34%	9,870,641
Jul 14, 2026	95.51	96.69	95.13	95.87	95.87	-0.14%	7,531,833
Jul 13, 2026	96.10	97.54	95.83	96.00	96.00	0.40%	9,041,129
Jul 10, 2026	96.89	97.05	95.52	95.62	95.62	-0.57%	10,231,031
Jul 9, 2026	96.34	96.55	94.78	96.17	96.17	-0.55%	10,921,800
Jul 8, 2026	97.30	97.66	96.64	96.70	96.70	-0.80%	8,132,892
Jul 7, 2026	98.14	99.04	96.92	97.48	97.48	0.07%	9,578,245
Jul 6, 2026	98.85	99.44	97.02	97.41	97.41	-2.10%	9,239,812
Jul 2, 2026	96.40	99.52	95.77	99.50	99.50	3.96%	10,873,372
Jul 1, 2026	96.55	97.76	95.65	95.71	95.71	-0.56%	11,385,413
Jun 30, 2026	97.41	97.60	95.99	96.25	96.25	-1.67%	11,042,783
Jun 29, 2026	99.71	100.04	98.50	98.63	97.88	-0.16%	10,396,236
Jun 26, 2026	98.05	99.45	97.90	98.79	98.04	0.75%	13,921,361
Jun 25, 2026	101.11	101.58	97.99	98.05	97.30	-3.04%	12,066,378
Jun 24, 2026	103.10	104.53	101.04	101.12	100.35	-2.33%	12,215,536
Jun 23, 2026	102.02	104.04	101.80	103.53	102.74	1.05%	14,457,424
Jun 22, 2026	103.41	104.31	101.51	102.45	101.67	-1.39%	17,396,273
Jun 18, 2026	101.80	104.22	100.80	103.89	103.10	3.00%	22,943,613
Jun 17, 2026	100.67	102.36	100.44	100.86	100.09	-0.41%	11,168,735
Jun 16, 2026	101.43	101.93	100.05	101.28	100.51	-0.40%	10,694,557
Jun 15, 2026	100.88	102.40	100.59	101.69	100.92	1.65%	10,265,095
Jun 12, 2026	101.06	101.77	99.54	100.04	99.28	-0.30%	8,257,240
Jun 11, 2026	98.83	100.74	98.10	100.34	99.58	1.75%	9,264,363
Jun 10, 2026	99.49	99.76	97.95	98.61	97.86	-0.72%	7,041,376