Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	104.50	104.64	101.15	101.33	101.33	-3.40%	9,102,744
Sep 30, 2026	105.75	106.40	104.90	104.90	104.90	-0.48%	11,211,078
Sep 29, 2026	105.48	105.84	104.85	105.41	105.41	-0.17%	7,126,320
Sep 28, 2026	105.12	106.58	104.76	105.59	105.59	-0.53%	11,824,290
Sep 25, 2026	105.15	106.17	104.48	106.15	106.15	0.56%	7,179,408
Sep 24, 2026	104.08	105.75	103.90	105.56	105.56	2.03%	7,836,395
Sep 23, 2026	103.26	104.62	102.70	103.46	103.46	-0.35%	7,888,269
Sep 22, 2026	105.10	105.10	103.33	103.82	103.82	-0.39%	7,161,496
Sep 21, 2026	103.48	104.60	103.18	104.23	104.23	1.52%	7,016,468
Sep 18, 2026	105.05	105.05	102.37	102.67	102.67	-2.54%	18,004,313
Sep 17, 2026	107.59	107.71	105.32	105.35	105.35	-1.53%	7,764,741
Sep 16, 2026	106.48	108.34	106.23	106.99	106.99	0.54%	10,095,101
Sep 15, 2026	108.11	108.32	105.92	106.42	106.42	-2.00%	8,473,817
Sep 14, 2026	107.09	109.42	107.09	108.59	108.59	1.91%	7,028,564
Sep 11, 2026	106.74	107.36	105.64	106.55	106.55	0.69%	7,072,089
Sep 10, 2026	103.69	106.12	103.57	105.82	105.82	1.57%	7,344,924
Sep 9, 2026	104.45	104.93	102.99	104.18	104.18	-0.84%	7,032,296
Sep 8, 2026	104.68	105.11	103.71	105.06	105.06	-0.24%	7,309,581
Sep 4, 2026	106.49	106.88	105.17	105.31	105.31	-1.73%	5,932,258
Sep 3, 2026	108.62	109.20	106.90	107.16	107.16	-0.76%	6,242,524
Sep 2, 2026	106.71	108.99	106.33	107.98	107.98	1.66%	7,556,681
Sep 1, 2026	107.24	108.95	106.14	106.22	106.22	-1.24%	7,034,768
Aug 31, 2026	107.78	108.09	106.97	107.55	107.55	-0.51%	8,731,191
Aug 28, 2026	107.25	108.20	107.03	108.10	108.10	1.20%	5,467,425
Aug 27, 2026	108.78	108.87	106.74	106.82	106.82	-2.56%	8,704,359
Aug 26, 2026	111.30	111.52	109.45	109.63	109.63	-1.46%	8,528,613
Aug 25, 2026	110.50	111.60	109.76	111.25	111.25	0.58%	6,748,597
Aug 24, 2026	108.39	111.87	108.08	110.61	110.61	2.63%	12,662,633
Aug 21, 2026	107.57	108.41	106.97	107.78	107.78	0.43%	6,840,800
Aug 20, 2026	106.88	108.69	106.42	107.32	107.32	0.36%	7,971,488
Aug 19, 2026	104.06	107.06	103.96	106.93	106.93	2.87%	8,046,144
Aug 18, 2026	104.19	105.21	103.63	103.95	103.95	0.43%	6,149,934
Aug 17, 2026	106.33	106.64	103.46	103.50	103.50	-3.14%	7,635,031
Aug 14, 2026	104.99	107.11	104.91	106.85	106.85	1.96%	8,176,896
Aug 13, 2026	103.80	104.94	103.46	104.80	104.80	1.53%	7,099,963
Aug 12, 2026	103.29	103.68	102.03	103.22	103.22	-0.30%	6,717,517
Aug 11, 2026	102.95	104.09	102.79	103.53	103.53	0.34%	6,781,574
Aug 10, 2026	104.61	104.80	102.80	103.18	103.18	-1.65%	8,631,939
Aug 7, 2026	104.42	105.25	103.70	104.91	104.91	0.22%	10,929,696
Aug 6, 2026	102.54	104.73	102.52	104.68	104.68	2.87%	14,047,181
Aug 5, 2026	101.99	103.21	99.69	101.76	101.76	3.65%	20,809,012
Aug 4, 2026	97.87	98.57	97.38	98.18	98.18	0.04%	16,796,758
Aug 3, 2026	97.62	99.05	97.21	98.14	98.14	2.03%	11,480,308
Jul 31, 2026	96.08	96.59	95.60	96.19	96.19	0.03%	11,193,030
Jul 30, 2026	97.41	97.48	94.46	96.16	96.16	-2.36%	21,112,372
Jul 29, 2026	98.34	99.41	97.99	98.48	98.48	-0.41%	11,070,138
Jul 28, 2026	97.00	99.23	96.97	98.89	98.89	2.32%	11,395,091
Jul 27, 2026	95.51	97.19	95.51	96.65	96.65	1.90%	10,595,412
Jul 24, 2026	93.26	96.29	93.00	94.85	94.85	2.18%	12,153,054
Jul 23, 2026	94.81	94.82	92.49	92.83	92.83	-3.17%	13,562,488