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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Walt Disney Company (DIS) NYSE