The Walt Disney Company - DIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 09, 2026	108.69	107.13	107.13	108.92	106.77	10.4M
February 06, 2026	106.13	108.7	108.7	108.96	105.37	11.92M
February 05, 2026	107.05	104.97	104.97	108.33	104.81	11.83M
February 04, 2026	104.2	107.05	107.05	108.6	103.63	19.03M
February 03, 2026	104.78	104.22	104.22	104.99	102.34	24.83M
February 02, 2026	104.01	104.45	104.45	108.61	103.75	37.49M
January 30, 2026	111.36	112.8	112.8	112.95	110.99	17.23M
January 29, 2026	109.63	111.58	111.58	111.65	108.76	8.48M
January 28, 2026	110.28	109.62	109.62	111.43	109	7.09M
January 27, 2026	111.5	110.61	110.61	111.8	110.03	8.89M
January 26, 2026	111.68	111.31	111.31	112.41	111.13	8.86M
January 23, 2026	112.69	110.98	110.98	112.95	110.55	10.63M
January 22, 2026	113.17	113.21	113.21	114.29	112.17	12.44M
January 21, 2026	110.57	113.24	113.24	113.24	110.5	9.99M
January 20, 2026	109.66	110.34	110.34	111.09	108.8	9.76M
January 16, 2026	113.2	111.2	111.2	113.85	111.12	11.93M
January 15, 2026	113.71	113.41	113.41	114.11	112.17	7.88M
January 14, 2026	112.81	113.52	113.52	113.59	112.26	6.6M
January 13, 2026	112.84	112.98	112.98	113.22	111.61	8.84M
January 12, 2026	114.63	112.82	112.82	114.94	112.55	10.83M
January 09, 2026	114.31	115.87	115.87	115.96	113.9	7.31M
January 08, 2026	112.55	114.17	114.17	114.99	112.55	9.65M
January 07, 2026	114.24	112.93	112.93	114.97	112.51	8.29M
January 06, 2026	113.79	114.57	114.57	114.76	113.11	7.37M
January 05, 2026	111.42	114.07	114.07	116.03	111.38	12.03M
January 02, 2026	113.44	111.85	111.85	113.44	111.62	8.9M
December 31, 2025	114.77	113.77	113.77	114.89	113.55	6.54M
December 30, 2025	114.1	114.79	114.79	115.28	114.1	6.4M
December 29, 2025	113.32	114.19	114.19	114.49	113.31	7.97M
December 26, 2025	114.15	113.56	113.56	114.74	113.27	5.38M
December 24, 2025	112.94	114.48	114.48	114.53	112.8	4.61M
December 23, 2025	112.29	113.22	113.22	113.31	112.04	7.58M
December 22, 2025	111.41	112.38	112.38	112.8	111.15	8.79M
December 19, 2025	112.32	111.25	111.25	113.48	110.92	12.81M
December 18, 2025	110.53	111.87	111.87	112.8	110.42	11.89M
December 17, 2025	111.06	110.63	110.63	112.13	110.46	11.52M
December 16, 2025	111.22	111.62	111.62	112.85	110.86	14.7M
December 15, 2025	110.85	110.51	110.51	111.55	108.55	10.11M
December 12, 2025	111.73	111.6	111.6	113.34	111.15	12.94M
December 11, 2025	109.2	111.46	111.46	111.56	109.11	13.04M
December 10, 2025	107.12	108.83	108.83	109.67	106.58	11.24M
December 09, 2025	107.59	107.02	107.02	107.75	106.55	8.55M
December 08, 2025	105.3	107.63	107.63	108.05	104.83	13.73M
December 05, 2025	105.18	105.24	105.24	106.17	104.56	8.03M
December 04, 2025	105.84	105.47	105.47	106.22	104.51	11.13M
December 03, 2025	104.9	105.74	105.74	105.85	104.47	9.73M
December 02, 2025	106.53	104.83	104.83	106.57	104.83	8.43M
December 01, 2025	104.92	106.77	106.77	106.83	104.47	12.63M
November 28, 2025	103.3	104.47	104.47	104.74	103.24	6.53M
November 26, 2025	103.32	103.43	103.43	104.25	102.88	9.84M
November 25, 2025	102.49	103.31	103.31	103.92	102	10.51M
November 24, 2025	104.09	101.94	101.94	104.34	101.89	14.91M
November 21, 2025	103.48	104.29	104.29	104.78	102.69	8.83M
November 20, 2025	105.37	102.7	102.7	105.8	102.5	12.17M
November 19, 2025	106.08	104.67	104.67	107.59	104.08	12.66M
November 18, 2025	105.1	106.31	106.31	107.08	105.04	9.8M
November 17, 2025	105.75	105.69	105.69	107.67	105.12	11.77M
November 14, 2025	107.52	105.8	105.8	108.73	105.3	15.31M
November 13, 2025	108.89	107.58	107.58	109.36	104.91	41.3M
November 12, 2025	114.57	116.65	116.65	117.09	114.53	13.22M

The Walt Disney Company (DIS) NYSE