The Walt Disney Company (DIS) NYSE

96.38

+2.065(+2.19%)

Updated at March 31 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 31, 2026	95.34	96.38	96.38	96.89	94.19	10.84M
March 30, 2026	92.89	94.32	94.32	95.19	92.89	10.51M
March 27, 2026	94.19	92.42	92.42	94.19	92.19	12.47M
March 26, 2026	95.12	94.75	94.75	96.4	94.59	8.49M
March 25, 2026	96.82	95.95	95.95	97.18	95.06	8.42M
March 24, 2026	97.74	96.39	96.39	98.05	96.25	9.06M
March 23, 2026	100.22	97.95	97.95	100.6	97.86	11.12M
March 20, 2026	99.01	99.51	99.51	100.03	98.39	26.77M
March 19, 2026	99.03	99.2	99.2	100.78	98.44	14.54M
March 18, 2026	99.84	99.42	99.42	101.02	99	12.56M
March 17, 2026	99.17	100.3	100.3	100.71	99.02	11.78M
March 16, 2026	99.47	98.66	98.66	99.69	98.46	11.56M
March 13, 2026	99.83	99.29	99.29	100.77	99.16	9.54M
March 12, 2026	100.1	99.43	99.43	100.88	99.37	10.15M
March 11, 2026	101.4	100.89	100.89	101.89	100.4	7.96M
March 10, 2026	101.75	101.32	101.32	102.24	100.24	7.82M
March 09, 2026	100.55	101.66	101.66	101.87	98.45	11.72M
March 06, 2026	101.39	101.54	101.54	101.81	99.95	10.41M
March 05, 2026	103.1	102.41	102.41	104.55	101.59	11.76M
March 04, 2026	103.17	103.04	103.04	103.84	102.64	8.33M
March 03, 2026	102.84	103.3	103.3	104.31	102.15	13.55M
March 02, 2026	104.61	104.33	104.33	104.61	102.86	14.18M
February 27, 2026	104.78	106.04	106.04	106.34	103.93	13.95M
February 26, 2026	105.47	105.55	105.55	106.77	105.32	9.58M
February 25, 2026	106	105.05	105.05	106.72	104.51	8.56M
February 24, 2026	104.45	106.05	106.05	107.23	103.98	13.59M
February 23, 2026	104.98	104.41	104.41	105.19	102.96	10.63M
February 20, 2026	105.61	105.58	0	106.2	104.65	9.04M
February 19, 2026	107.11	106	0	107.77	105.45	7.49M
February 18, 2026	105.96	107.1	0	107.73	105.81	8.79M
February 17, 2026	106.57	105.44	0	107.28	104.37	10.47M
February 13, 2026	101.4	105.45	0	105.52	101.2	12.85M
February 12, 2026	107.93	102.38	0	108.16	101.02	25.32M
February 11, 2026	108.93	108.12	0	109.87	107.8	9.37M
February 10, 2026	107.6	109.98	0	111.11	107.6	9.82M
February 09, 2026	108.69	107.13	0	108.92	106.77	10.52M
February 06, 2026	106.13	108.7	0	108.96	105.37	12.11M
February 05, 2026	107.05	104.97	0	108.33	104.81	11.86M
February 04, 2026	104.2	107.05	0	108.6	103.63	19.07M
February 03, 2026	104.78	104.22	0	104.99	102.34	24.83M
February 02, 2026	104.01	104.45	0	108.61	103.75	37.78M
January 30, 2026	111.36	112.8	0	112.95	110.99	17.9M
January 29, 2026	109.63	111.58	0	111.67	108.76	11.08M
January 28, 2026	110.28	109.56	0	111.43	109	9.02M
January 27, 2026	111.5	110.61	0	111.8	110.03	8.96M
January 26, 2026	111.68	111.31	0	112.41	111.13	8.86M
January 23, 2026	112.69	110.98	0	112.95	110.55	10.82M
January 22, 2026	113.17	113.21	0	114.29	112.17	12.44M
January 21, 2026	110.57	113.19	0	113.25	110.5	10.04M
January 20, 2026	109.66	110.34	0	111.09	108.8	9.82M
January 16, 2026	113.2	111.2	0	113.85	111.12	12.05M
January 15, 2026	113.71	113.41	0	114.11	112.17	7.96M
January 14, 2026	112.81	113.53	0	113.59	112.26	8.95M
January 13, 2026	112.84	112.98	0	113.22	111.61	8.95M
January 12, 2026	114.63	112.82	0	114.94	112.55	10.83M
January 09, 2026	114.31	115.88	0	115.98	113.9	8.94M
January 08, 2026	112.55	114.17	0	114.99	112.55	9.78M
January 07, 2026	114.46	112.91	0	114.97	112.51	8.3M
January 06, 2026	113.79	114.57	0	114.76	113.11	7.39M
January 05, 2026	111.42	114.07	0	116.03	111.38	12.03M