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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 11, 2025	112.65	114.85	114.85	114.97	112.42	9.5M
November 10, 2025	111.14	112.24	112.24	112.79	111.04	7.45M
November 07, 2025	110.26	110.73	110.73	111.43	110.04	7.03M
November 06, 2025	111.17	110.49	110.49	111.71	109.18	10.05M
November 05, 2025	111.35	111.36	111.36	111.97	110.6	5.39M
November 04, 2025	110.97	111.47	111.47	111.79	110.64	5.75M
November 03, 2025	112.55	112.12	112.12	112.81	111.03	8.46M
October 31, 2025	111.58	112.62	112.62	113.1	110.53	8.38M
October 30, 2025	110.13	111.84	111.84	113.58	109.55	8.18M
October 29, 2025	111.18	110.24	110.24	111.53	110.01	6.89M
October 28, 2025	111.91	111.65	111.65	112.48	111.46	6.74M
October 27, 2025	111.94	112.34	112.34	112.6	111.31	6.02M
October 24, 2025	113.23	111.68	111.68	113.65	111.59	6.23M
October 23, 2025	113.17	113.03	113.03	113.83	111.9	6.92M
October 22, 2025	114	113.1	113.1	114.28	112.98	5.77M
October 21, 2025	112.25	114.3	114.3	114.54	112.04	7.89M
October 20, 2025	111.03	112	112	112.25	110.57	6.17M
October 17, 2025	109.74	110.66	110.66	111.46	109.44	7.28M
October 16, 2025	111.79	109.88	109.88	112.09	108.51	7.5M
October 15, 2025	111.47	111.71	111.71	112.68	111.14	6.83M
October 14, 2025	109.65	111.17	111.17	111.84	109.2	7.9M
October 13, 2025	110.39	110.27	110.27	110.96	109.38	7.44M
October 10, 2025	111.53	109.19	109.19	112.68	109.11	9.46M
October 09, 2025	111.82	110.99	110.99	113	110.88	5.38M
October 08, 2025	112.81	111.89	111.89	113.2	111.65	7.01M
October 07, 2025	112.63	112.53	112.53	113.4	111.8	5.19M
October 06, 2025	112.69	112.75	112.75	113.11	111.45	6.14M
October 03, 2025	112.04	112.47	112.47	113.57	111.56	7.14M
October 02, 2025	112.98	112.14	112.14	113.17	110.78	8.5M
October 01, 2025	114.08	112.95	112.95	116.06	112.79	9.3M
September 30, 2025	114.53	114.5	114.5	114.88	113.34	9.3M
September 29, 2025	113.47	114.78	114.78	115.01	113.33	8.95M
September 26, 2025	113.13	113.47	113.47	113.57	112.76	6M
September 25, 2025	112.71	112.99	112.99	114.05	112.65	6.17M
September 24, 2025	112.41	113.44	113.44	114.15	112.21	6.44M
September 23, 2025	112.72	112.25	112.25	113.62	111.6	13.13M
September 22, 2025	111.76	112.56	112.56	113.63	111.52	15.48M
September 19, 2025	114.6	113.76	113.76	114.6	111.93	14.83M
September 18, 2025	115.33	114.86	114.86	115.78	114.08	9.28M
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

The Walt Disney Company (DIS) NYSE