Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	101.80	104.22	100.80	103.89	103.89	3.00%	22,050,920
Jun 17, 2026	100.67	102.36	100.44	100.86	100.86	-0.41%	11,077,846
Jun 16, 2026	101.43	101.93	100.05	101.28	101.28	-0.40%	10,636,552
Jun 15, 2026	100.88	102.40	100.59	101.69	101.69	1.65%	10,009,026
Jun 12, 2026	101.06	101.77	99.54	100.04	100.04	-0.30%	8,067,183
Jun 11, 2026	98.83	100.74	98.10	100.34	100.34	1.75%	9,018,119
Jun 10, 2026	99.49	99.76	97.95	98.61	98.61	-0.72%	6,879,188
Jun 9, 2026	99.05	100.09	98.51	99.33	99.33	0.47%	8,543,983
Jun 8, 2026	99.52	99.84	98.41	98.87	98.87	-0.84%	7,428,209
Jun 5, 2026	99.68	100.20	99.09	99.71	99.71	0.37%	8,917,846
Jun 4, 2026	100.54	101.47	99.01	99.34	99.34	-0.05%	9,514,985
Jun 3, 2026	100.44	101.27	99.25	99.39	99.39	-1.99%	7,402,323
Jun 2, 2026	102.35	102.49	100.09	101.41	101.41	-1.40%	8,355,028
Jun 1, 2026	101.66	103.01	100.30	102.85	102.85	1.00%	8,123,069
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