Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	99.05	100.09	98.51	99.33	98.57	0.47%	8,616,301
Jun 8, 2026	99.52	99.84	98.41	98.87	98.12	-0.84%	7,559,159
Jun 5, 2026	99.68	100.20	99.09	99.71	98.95	0.37%	9,501,571
Jun 4, 2026	100.54	101.47	99.01	99.34	98.58	-0.05%	9,568,022
Jun 3, 2026	100.44	101.27	99.25	99.39	98.63	-1.99%	7,471,644
Jun 2, 2026	102.35	102.49	100.09	101.41	100.64	-1.40%	8,397,356
Jun 1, 2026	101.66	103.01	100.30	102.85	102.07	1.00%	8,218,974
May 29, 2026	103.63	103.76	101.83	101.83	101.06	-1.83%	13,340,323
May 28, 2026	103.81	104.41	103.10	103.73	102.94	-0.43%	6,514,066
May 27, 2026	103.30	105.25	103.26	104.18	103.39	0.87%	7,362,127
May 26, 2026	103.10	103.80	102.35	103.28	102.49	0.27%	6,717,873
May 22, 2026	104.04	104.50	102.98	103.00	102.22	-0.56%	5,700,791
May 21, 2026	103.61	104.62	102.59	103.58	102.79	-0.48%	8,611,206
May 20, 2026	102.91	104.86	101.60	104.08	103.29	1.75%	7,941,447
May 19, 2026	103.71	103.93	101.97	102.29	101.51	-1.56%	7,032,570
May 18, 2026	102.69	104.70	102.55	103.91	103.12	1.16%	9,037,187
May 15, 2026	105.03	105.42	102.30	102.72	101.94	-2.56%	9,258,603
May 14, 2026	105.54	106.29	104.85	105.42	104.62	0.50%	6,144,555
May 13, 2026	105.35	105.88	103.86	104.90	104.10	-1.19%	7,605,943
May 12, 2026	104.99	106.27	104.22	106.16	105.35	1.38%	8,178,525
May 11, 2026	108.00	108.39	104.38	104.72	103.92	-3.05%	10,562,317
May 8, 2026	109.03	109.21	107.54	108.02	107.20	-0.59%	8,369,970
May 7, 2026	109.05	110.48	107.09	108.66	107.83	0.56%	14,309,207
May 6, 2026	106.52	109.14	105.31	108.06	107.24	7.54%	23,219,533
May 5, 2026	101.53	101.73	100.06	100.48	99.72	-0.82%	14,314,678
May 4, 2026	102.74	103.05	101.27	101.31	100.54	-1.72%	8,400,068
May 1, 2026	104.40	104.83	102.97	103.08	102.30	-0.65%	5,956,945
Apr 30, 2026	100.91	104.12	100.42	103.75	102.96	2.42%	9,203,503
Apr 29, 2026	100.94	101.48	100.60	101.30	100.53	-0.17%	5,533,717