Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	108.00	108.39	104.38	104.72	104.72	-3.05%	10,365,027
May 8, 2026	109.03	109.21	107.54	108.02	108.02	-0.59%	8,341,606
May 7, 2026	109.05	110.48	107.09	108.66	108.66	0.56%	14,250,928
May 6, 2026	106.52	109.14	105.31	108.06	108.06	7.54%	23,034,169
May 5, 2026	101.53	101.73	100.06	100.48	100.48	-0.82%	14,242,758
May 4, 2026	102.74	103.05	101.27	101.31	101.31	-1.72%	8,367,982
May 1, 2026	104.40	104.83	102.97	103.08	103.08	-0.65%	5,941,215
Apr 30, 2026	100.91	104.12	100.42	103.75	103.75	2.42%	9,050,730
Apr 29, 2026	100.94	101.48	100.60	101.30	101.30	-0.17%	5,410,449
Apr 28, 2026	102.66	103.29	100.61	101.47	101.47	-0.86%	6,298,087
Apr 27, 2026	102.62	103.81	102.06	102.35	102.35	-0.24%	6,519,787
Apr 24, 2026	103.60	103.64	101.97	102.60	102.60	-1.01%	5,933,274
Apr 23, 2026	104.94	105.20	102.55	103.65	103.65	-1.12%	6,125,173
Apr 22, 2026	105.03	106.28	104.23	104.82	104.82	0.51%	6,768,649
Apr 21, 2026	106.19	106.88	103.97	104.29	104.29	-1.89%	7,758,146
Apr 20, 2026	105.91	107.11	105.91	106.30	106.30	0.01%	6,405,720
Apr 17, 2026	104.69	106.33	104.69	106.29	106.29	2.30%	10,439,110
Apr 16, 2026	103.62	104.53	102.78	103.90	103.90	0.83%	8,112,923
Apr 15, 2026	102.60	103.38	101.79	103.04	103.04	0.44%	6,957,502
Apr 14, 2026	101.34	103.10	100.90	102.59	102.59	1.39%	9,954,503
Apr 13, 2026	98.53	101.27	98.53	101.18	101.18	2.03%	6,741,106
Apr 10, 2026	99.84	100.16	98.82	99.17	99.17	-0.62%	6,282,433
Apr 9, 2026	98.66	100.23	97.68	99.79	99.79	0.62%	8,736,481
Apr 8, 2026	98.10	99.19	97.69	99.18	99.18	3.55%	10,672,773
Apr 7, 2026	95.80	96.79	95.33	95.78	95.78	-0.52%	7,672,813
Apr 6, 2026	96.50	97.16	96.12	96.28	96.28	-0.34%	5,769,799
Apr 2, 2026	96.00	97.17	95.09	96.61	96.61	0.05%	6,260,739
Apr 1, 2026	97.26	98.36	96.49	96.56	96.56	0.19%	8,277,095
Mar 31, 2026	95.34	96.89	94.19	96.38	96.38	2.18%	10,835,927
Mar 30, 2026	92.89	95.19	92.89	94.32	94.32	2.06%	10,506,925
Mar 27, 2026	94.19	94.19	92.19	92.42	92.42	-2.46%	12,396,431
Mar 26, 2026	95.12	96.40	94.59	94.75	94.75	-1.25%	8,477,675
Mar 25, 2026	96.82	97.18	95.06	95.95	95.95	-0.46%	8,423,739
Mar 24, 2026	97.74	98.05	96.25	96.39	96.39	-1.59%	9,056,354
Mar 23, 2026	100.22	100.60	97.86	97.95	97.95	-1.57%	11,111,357
Mar 20, 2026	99.01	100.03	98.39	99.51	99.51	0.31%	25,954,296
Mar 19, 2026	99.03	100.78	98.44	99.20	99.20	-0.22%	14,495,964
Mar 18, 2026	99.84	101.02	99.00	99.42	99.42	-0.88%	12,550,600
Mar 17, 2026	99.17	100.71	99.02	100.30	100.30	1.66%	10,710,639
Mar 16, 2026	99.47	99.69	98.46	98.66	98.66	-0.63%	11,557,225
Mar 13, 2026	99.83	100.77	99.16	99.29	99.29	-0.14%	9,540,494
Mar 12, 2026	100.10	100.88	99.37	99.43	99.43	-1.45%	10,154,389
Mar 11, 2026	101.40	101.89	100.40	100.89	100.89	-0.42%	7,961,612
Mar 10, 2026	101.75	102.24	100.24	101.32	101.32	-0.33%	7,819,208
Mar 9, 2026	100.55	101.87	98.45	101.66	101.66	0.12%	11,516,071
Mar 6, 2026	101.39	101.81	99.95	101.54	101.54	-0.85%	10,408,171
Mar 5, 2026	103.10	104.55	101.59	102.41	102.41	-0.61%	11,608,907
Mar 4, 2026	103.17	103.84	102.64	103.04	103.04	-0.25%	9,562,047
Mar 3, 2026	102.84	104.31	102.15	103.30	103.30	-0.99%	13,548,565
Mar 2, 2026	104.61	104.61	102.86	104.33	104.33	-1.61%	14,136,619