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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	115.24	116.1	116.1	116.66	115.22	7.25M
September 16, 2025	115.45	115.28	115.28	115.85	114.71	5.33M
September 15, 2025	116.11	115.62	115.62	116.75	115	7.11M
September 12, 2025	116.26	115.96	115.96	117.01	115.1	7.64M
September 11, 2025	115.45	117.08	117.08	117.17	114.63	8.39M
September 10, 2025	116.85	115.79	115.79	117.51	114.5	7.39M
September 09, 2025	118.48	117.38	117.38	119.05	117.22	4.41M
September 08, 2025	117.96	118.84	118.84	118.88	116.74	6.02M
September 05, 2025	118.91	117.91	117.91	119.78	117.7	6.6M
September 04, 2025	117.08	118.83	118.83	119.68	116.76	5.33M
September 03, 2025	117.83	117.38	117.38	118.62	116.35	6.21M
September 02, 2025	117.02	118.27	118.27	118.28	116	5.89M
August 29, 2025	117.39	118.38	118.38	118.65	117.25	5.21M
August 28, 2025	118.1	117.64	117.64	118.37	116.61	5.69M
August 27, 2025	117.53	118.09	118.09	118.46	117.29	4.11M
August 26, 2025	117.43	117.65	117.65	118.38	117.16	5.78M
August 25, 2025	118.49	117.71	117.71	119.05	117.7	5.42M
August 22, 2025	117.59	118.84	118.84	119.84	117.09	5.87M
August 21, 2025	116.57	116.21	116.21	116.66	115.53	5.94M
August 20, 2025	116.08	117.04	117.04	117.89	116	6.84M
August 19, 2025	116.5	116.27	116.27	116.99	115.72	5.31M
August 18, 2025	115.19	116.55	116.55	117.01	115.16	5.8M
August 15, 2025	116.57	115.39	115.39	116.84	115.19	6.77M
August 14, 2025	115.48	116.31	116.31	116.71	114.62	6.8M
August 13, 2025	114.23	116.64	116.64	117.23	114.15	8.92M
August 12, 2025	113.31	113.72	113.72	114.4	112.49	7.14M
August 11, 2025	112.91	112.55	112.55	113.15	111.54	8.53M
August 08, 2025	113.3	112.43	112.43	114.29	112.02	9.39M
August 07, 2025	115.75	112.88	112.88	116.4	111.82	15.02M
August 06, 2025	115.78	115.17	115.17	116.12	112.2	22.15M
August 05, 2025	119.25	118.32	118.32	119.54	117.33	15.27M
August 04, 2025	117.73	119.35	119.35	119.52	117.73	8.75M
August 01, 2025	117.59	116.59	116.59	117.89	115.57	8.64M
July 31, 2025	119.64	119.11	119.11	119.9	118.43	4.89M
July 30, 2025	119.95	119.54	119.54	120.5	119.18	5.26M
July 29, 2025	120.58	119.91	119.91	120.81	119.36	6.21M
July 28, 2025	121.03	120.37	120.37	121.4	119.89	5.96M
July 25, 2025	122.26	121.47	121.47	122.45	120.87	5.66M
July 24, 2025	122.85	121.95	121.95	123.4	121.81	6.67M
July 23, 2025	121.52	122.94	122.94	123.18	121.5	8.26M
July 22, 2025	120.75	121.06	121.06	121.43	120.56	4.06M
July 21, 2025	121.07	120.84	120.84	121.97	120.78	6.2M
July 18, 2025	121.97	121.42	121.42	122.16	120.29	9.4M
July 17, 2025	119.75	122.21	122.21	122.39	119.75	9.55M
July 16, 2025	119.36	119.82	119.82	120.57	118.88	6.71M
July 15, 2025	120.23	118.98	118.98	120.23	118.88	7.93M
July 14, 2025	119.78	119.97	119.97	120.5	119.6	6.85M
July 11, 2025	120.64	119.87	119.87	121.23	119.73	6.09M
July 10, 2025	120.62	121.56	121.56	121.95	120.62	6.89M
July 09, 2025	121.84	120.61	120.61	122.35	120.61	6.7M
July 08, 2025	123.22	121.85	121.85	123.71	121.83	5.02M
July 07, 2025	123.21	123.16	123.16	124.61	122.58	6.84M
July 03, 2025	123.07	124	124	124.24	122.9	4.25M
July 02, 2025	123.32	122.98	122.98	123.7	122.54	7.29M
July 01, 2025	123.5	123.49	123.49	123.76	122.45	9.72M
June 30, 2025	124.31	124.01	124.01	124.69	123.18	13.33M
June 27, 2025	121.85	122.34	122.34	122.94	121.48	12.74M
June 26, 2025	119.98	121.46	121.46	121.67	119.68	10.42M
June 25, 2025	118.77	119.42	119.42	119.72	118.63	6.78M
June 24, 2025	117.75	118.65	118.65	119.08	117.75	8.05M

The Walt Disney Company (DIS) NYSE