Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2026	104.78	106.34	103.93	106.04	106.04	0.46%	13,674,890
Feb 26, 2026	105.47	106.77	105.32	105.55	105.55	0.48%	9,548,984
Feb 25, 2026	106.00	106.72	104.51	105.05	105.05	-0.94%	8,511,382
Feb 24, 2026	104.45	107.23	103.98	106.05	106.05	1.57%	13,136,996
Feb 23, 2026	104.98	105.19	102.96	104.41	104.41	-1.11%	10,493,151
Feb 20, 2026	105.61	106.20	104.65	105.58	105.58	-0.40%	8,788,539
Feb 19, 2026	107.11	107.77	105.45	106.00	106.00	-1.03%	7,469,408
Feb 18, 2026	105.96	107.73	105.81	107.10	107.10	1.57%	8,773,367
Feb 17, 2026	106.57	107.28	104.37	105.44	105.44	-0.01%	10,099,279
Feb 13, 2026	101.40	105.52	101.20	105.45	105.45	3.00%	12,801,572
Feb 12, 2026	107.93	108.16	101.02	102.38	102.38	-5.31%	25,116,038
Feb 11, 2026	108.93	109.87	107.80	108.12	108.12	-1.67%	9,330,038
Feb 10, 2026	107.60	111.11	107.60	109.96	109.96	2.64%	9,801,699
Feb 9, 2026	108.69	108.92	106.77	107.13	107.13	-1.44%	10,399,589
Feb 6, 2026	106.13	108.96	105.37	108.70	108.70	3.55%	11,919,377
Feb 5, 2026	107.05	108.33	104.81	104.97	104.97	-1.94%	11,653,874
Feb 4, 2026	104.20	108.60	103.63	107.05	107.05	2.72%	19,034,526
Feb 3, 2026	104.78	104.99	102.34	104.22	104.22	-0.22%	24,497,825
Feb 2, 2026	104.01	108.61	103.75	104.45	104.45	-7.40%	37,442,358
Jan 30, 2026	111.36	112.95	110.99	112.80	112.80	1.09%	17,225,457
Jan 29, 2026	109.63	111.67	108.76	111.58	111.58	1.84%	10,762,516
Jan 28, 2026	110.28	111.43	109.00	109.56	109.56	-0.95%	8,961,596
Jan 27, 2026	111.50	111.80	110.03	110.61	110.61	-0.63%	8,888,523
Jan 26, 2026	111.68	112.41	111.13	111.31	111.31	0.30%	8,638,932
Jan 23, 2026	112.69	112.95	110.55	110.98	110.98	-1.97%	10,627,234
Jan 22, 2026	113.17	114.29	112.17	113.21	113.21	0.02%	12,219,909
Jan 21, 2026	110.57	113.25	110.50	113.19	113.19	2.58%	9,994,763
Jan 20, 2026	109.66	111.09	108.80	110.34	110.34	-0.77%	9,750,344