The Walt Disney Company (DIS) NYSE

112.34

+0.66(+0.59%)

Updated at October 27 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 24, 2025113.23111.68111.68113.65111.596.23M
October 23, 2025113.17113.03113.03113.83111.96.92M
October 22, 2025114113.1113.1114.28112.985.77M
October 21, 2025112.25114.3114.3114.54112.047.89M
October 20, 2025111.03112112112.25110.576.17M
October 17, 2025109.74110.66110.66111.46109.447.28M
October 16, 2025111.79109.88109.88112.09108.517.5M
October 15, 2025111.47111.71111.71112.68111.146.83M
October 14, 2025109.65111.17111.17111.84109.27.9M
October 13, 2025110.39110.27110.27110.96109.387.44M
October 10, 2025111.53109.19109.19112.68109.119.46M
October 09, 2025111.82110.99110.99113110.885.38M
October 08, 2025112.81111.89111.89113.2111.657.01M
October 07, 2025112.63112.53112.53113.4111.85.19M
October 06, 2025112.69112.75112.75113.11111.456.14M
October 03, 2025112.04112.47112.47113.57111.567.14M
October 02, 2025112.98112.14112.14113.17110.788.5M
October 01, 2025114.08112.95112.95116.06112.799.3M
September 30, 2025114.53114.5114.5114.88113.349.3M
September 29, 2025113.47114.78114.78115.01113.338.95M
September 26, 2025113.13113.47113.47113.57112.766M
September 25, 2025112.71112.99112.99114.05112.656.17M
September 24, 2025112.41113.44113.44114.15112.216.44M
September 23, 2025112.72112.25112.25113.62111.613.13M
September 22, 2025111.76112.56112.56113.63111.5215.48M
September 19, 2025114.6113.76113.76114.6111.9314.83M
September 18, 2025115.33114.86114.86115.78114.089.28M
September 17, 2025115.24116.1116.1116.66115.227.25M
September 16, 2025115.45115.28115.28115.85114.715.33M
September 15, 2025116.11115.62115.62116.751157.11M
September 12, 2025116.26115.96115.96117.01115.17.64M
September 11, 2025115.45117.08117.08117.17114.638.39M
September 10, 2025116.85115.79115.79117.51114.57.39M
September 09, 2025118.48117.38117.38119.05117.224.41M
September 08, 2025117.96118.84118.84118.88116.746.02M
September 05, 2025118.91117.91117.91119.78117.76.6M
September 04, 2025117.08118.83118.83119.68116.765.33M
September 03, 2025117.83117.38117.38118.62116.356.21M
September 02, 2025117.02118.27118.27118.281165.89M
August 29, 2025117.39118.38118.38118.65117.255.21M
August 28, 2025118.1117.64117.64118.37116.615.69M
August 27, 2025117.53118.09118.09118.46117.294.11M
August 26, 2025117.43117.65117.65118.38117.165.78M
August 25, 2025118.49117.71117.71119.05117.75.42M
August 22, 2025117.59118.84118.84119.84117.095.87M
August 21, 2025116.57116.21116.21116.66115.535.94M
August 20, 2025116.08117.04117.04117.891166.84M
August 19, 2025116.5116.27116.27116.99115.725.31M
August 18, 2025115.19116.55116.55117.01115.165.8M
August 15, 2025116.57115.39115.39116.84115.196.77M
August 14, 2025115.48116.31116.31116.71114.626.8M
August 13, 2025114.23116.64116.64117.23114.158.92M
August 12, 2025113.31113.72113.72114.4112.497.14M
August 11, 2025112.91112.55112.55113.15111.548.53M
August 08, 2025113.3112.43112.43114.29112.029.39M
August 07, 2025115.75112.88112.88116.4111.8215.02M
August 06, 2025115.78115.17115.17116.12112.222.15M
August 05, 2025119.25118.32118.32119.54117.3315.27M
August 04, 2025117.73119.35119.35119.52117.738.75M
August 01, 2025117.59116.59116.59117.89115.578.64M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved