Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	101.66	102.32	100.30	102.37	-	0.53%	4,908,972
May 29, 2026	103.63	103.76	101.83	101.83	101.83	-1.83%	12,516,180
May 28, 2026	103.81	104.41	103.10	103.73	103.73	-0.43%	6,446,712
May 27, 2026	103.30	105.25	103.26	104.18	104.18	0.87%	7,214,024
May 26, 2026	103.10	103.80	102.35	103.28	103.28	0.27%	6,620,433
May 22, 2026	104.04	104.50	102.98	103.00	103.00	-0.56%	5,573,938
May 21, 2026	103.61	104.62	102.59	103.58	103.58	-0.48%	8,500,966
May 20, 2026	102.91	104.86	101.60	104.08	104.08	1.75%	7,850,860
May 19, 2026	103.71	103.93	101.97	102.29	102.29	-1.56%	6,990,334
May 18, 2026	102.69	104.70	102.55	103.91	103.91	1.16%	7,451,099
May 15, 2026	105.03	105.42	102.30	102.72	102.72	-2.56%	8,844,989
May 14, 2026	105.54	106.29	104.85	105.42	105.42	0.50%	6,144,555
May 13, 2026	105.35	105.88	103.86	104.90	104.90	-1.19%	7,605,943
May 12, 2026	104.99	106.27	104.22	106.16	106.16	1.38%	8,178,525
May 11, 2026	108.00	108.39	104.38	104.72	104.72	-3.05%	10,562,317
May 8, 2026	109.03	109.21	107.54	108.02	108.02	-0.59%	8,369,970
May 7, 2026	109.05	110.48	107.09	108.66	108.66	0.56%	14,309,207
May 6, 2026	106.52	109.14	105.31	108.06	108.06	7.54%	23,219,533
May 5, 2026	101.53	101.73	100.06	100.48	100.48	-0.82%	14,314,678
May 4, 2026	102.74	103.05	101.27	101.31	101.31	-1.72%	8,400,068
May 1, 2026	104.40	104.83	102.97	103.08	103.08	-0.65%	5,956,945
Apr 30, 2026	100.91	104.12	100.42	103.75	103.75	2.42%	9,203,503
Apr 29, 2026	100.94	101.48	100.60	101.30	101.30	-0.17%	5,533,717
Apr 28, 2026	102.66	103.29	100.61	101.47	101.47	-0.86%	6,409,294
Apr 27, 2026	102.62	103.81	102.06	102.35	102.35	-0.24%	6,524,285
Apr 24, 2026	103.60	103.64	101.97	102.60	102.60	-1.01%	5,974,471
Apr 23, 2026	104.94	105.20	102.55	103.65	103.65	-1.12%	6,146,952
Apr 22, 2026	105.03	106.28	104.23	104.82	104.82	0.51%	6,886,600
Apr 21, 2026	106.19	106.88	103.97	104.29	104.29	-1.89%	7,784,483
Apr 20, 2026	105.91	107.11	105.91	106.30	106.30	0.01%	6,423,418
Apr 17, 2026	104.69	106.33	104.69	106.29	106.29	2.30%	10,506,163
Apr 16, 2026	103.62	104.53	102.78	103.90	103.90	0.83%	8,145,920
Apr 15, 2026	102.60	103.38	101.79	103.04	103.04	0.44%	7,035,321
Apr 14, 2026	101.34	103.10	100.90	102.59	102.59	1.39%	9,997,361
Apr 13, 2026	98.53	101.27	98.53	101.18	101.18	2.03%	6,790,349
Apr 10, 2026	99.84	100.16	98.82	99.17	99.17	-0.62%	6,359,602
Apr 9, 2026	98.66	100.23	97.68	99.79	99.79	0.62%	8,918,282
Apr 8, 2026	98.10	99.19	97.69	99.18	99.18	3.55%	10,820,968
Apr 7, 2026	95.80	96.79	95.33	95.78	95.78	-0.52%	7,913,016
Apr 6, 2026	96.50	97.16	96.12	96.28	96.28	-0.34%	5,882,227
Apr 2, 2026	96.00	97.17	95.09	96.61	96.61	0.05%	6,379,090
Apr 1, 2026	97.26	98.36	96.49	96.56	96.56	0.19%	8,518,600
Mar 31, 2026	95.34	96.89	94.19	96.38	96.38	2.18%	11,180,156
Mar 30, 2026	92.89	95.19	92.89	94.32	94.32	2.06%	10,592,642
Mar 27, 2026	94.19	94.19	92.19	92.42	92.42	-2.46%	12,475,879
Mar 26, 2026	95.12	96.40	94.59	94.75	94.75	-1.25%	8,548,801
Mar 25, 2026	96.82	97.18	95.06	95.95	95.95	-0.46%	8,467,460
Mar 24, 2026	97.74	98.05	96.25	96.39	96.39	-1.59%	9,155,717
Mar 23, 2026	100.22	100.60	97.86	97.95	97.95	-1.57%	11,373,009
Mar 20, 2026	99.01	100.03	98.39	99.51	99.51	0.31%	27,544,215