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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	91.84	92.49	92.49	93.19	91.84	7.55M
May 01, 2025	91.27	91.04	91.04	91.62	90.36	4.39M
April 30, 2025	89.89	90.95	90.95	91.19	88.56	8.41M
April 29, 2025	89.83	91.17	91.17	91.66	89.76	6.12M
April 28, 2025	90.45	90.16	90.16	91.37	89.64	8.49M
April 25, 2025	90.07	90.28	90.28	90.34	89.07	7.68M
April 24, 2025	87.45	90.01	90.01	90.24	86.77	10.31M
April 23, 2025	89.03	87.29	87.29	89.87	87.03	11.99M
April 22, 2025	85.01	86.09	86.09	86.56	84.6	9.52M
April 21, 2025	84.91	84	84	85.23	82.98	14.01M
April 17, 2025	83.37	84.81	84.81	85.78	83.36	14.58M
April 16, 2025	84.28	82.77	82.77	84.8	82.01	10.04M
April 15, 2025	84.75	85.01	85.01	85.98	84.52	7.81M
April 14, 2025	85.83	84.66	84.66	86.45	84.03	10.81M
April 11, 2025	85.11	84.89	84.89	85.67	83.35	10.12M
April 10, 2025	88.92	85.23	85.23	89.01	83.07	16.38M
April 09, 2025	80.21	91.44	91.44	92.25	81.19	22.33M
April 08, 2025	85.95	81.72	81.72	86.95	80.85	14.8M
April 07, 2025	81.67	83.3	83.3	86.63	80.1	17.44M
April 04, 2025	86	83.53	83.53	87.54	83.08	22.53M
April 03, 2025	94.51	88.84	88.84	94.78	88.61	19.08M
April 02, 2025	96.62	97.88	97.88	98.31	96.45	7.96M
April 01, 2025	98.32	97.68	97.68	98.59	96.84	8.71M
March 31, 2025	96.83	98.7	98.7	98.85	95.7	10.55M
March 28, 2025	100.05	98.07	98.07	100.39	97.74	7.67M
March 27, 2025	100.71	100.45	100.45	101.03	99.58	6.5M
March 26, 2025	101.7	100.78	100.78	102.27	100.26	6.26M
March 25, 2025	100.65	101.61	101.61	101.76	100.41	7.28M
March 24, 2025	100.22	100.18	100.18	100.44	98.86	8.22M
March 21, 2025	98.38	99.46	99.46	99.89	97.75	14.76M
March 20, 2025	99.57	98.86	98.86	100.05	98.64	7.59M
March 19, 2025	99.66	100.29	100.29	100.96	99.47	8.58M
March 18, 2025	99.27	99.35	99.35	99.73	98.48	6.72M
March 17, 2025	98.74	99.36	99.36	100.12	98.66	8.33M
March 14, 2025	97.44	98.64	98.64	99.1	97.42	10.08M
March 13, 2025	97.77	96.88	96.88	98.65	95.93	9.72M
March 12, 2025	98.68	98.76	98.76	99.49	96.38	11.86M
March 11, 2025	99.79	97.9	97.9	101.04	97.45	16.83M
March 10, 2025	104.43	103.08	103.08	104.8	102.11	10.83M
March 07, 2025	105	105.51	105.51	105.77	103.31	12.53M
March 06, 2025	108.19	105.41	105.41	108.83	105.02	9.02M
March 05, 2025	109.34	109.31	109.31	110.94	108.22	9.91M
March 04, 2025	111.7	109.01	109.01	112.25	108.27	12.64M
March 03, 2025	114.07	112.79	112.79	115.55	112	7.86M
February 28, 2025	111.46	113.8	113.8	113.99	111	14.21M
February 27, 2025	112.32	111.32	111.32	113.12	111.06	6.29M
February 26, 2025	110.06	111.83	111.83	113.25	110.06	7.82M
February 25, 2025	111.43	110.53	110.53	111.9	109.07	7.14M
February 24, 2025	108.84	111.2	111.2	111.56	108.65	6.97M
February 21, 2025	111	108.66	108.66	111.76	107.92	8.82M
February 20, 2025	111.24	110.55	110.55	111.52	109.38	5.96M
February 19, 2025	109.14	111.35	111.35	111.76	109.14	7.87M
February 18, 2025	109.78	109.56	109.56	109.92	108.71	8.24M
February 14, 2025	109.86	110.38	110.38	110.51	109.59	5.57M
February 13, 2025	108.92	109.59	109.59	109.76	108.56	6.54M
February 12, 2025	108.25	109.23	109.23	109.53	107.75	6.51M
February 11, 2025	108.38	109.02	109.02	109.05	107.69	7.43M
February 10, 2025	111.14	109.28	109.28	111.38	108.69	8.24M
February 07, 2025	111.61	110.86	110.86	112.55	110.81	8.67M
February 06, 2025	111.88	112.09	112.09	112.68	109.15	12.47M

The Walt Disney Company (DIS) NYSE