Dark

DIS
The Walt Disney Company
stock NYSE

At Close

May 21, 2025 3:59:30 PM EDT

110.41USD-1.735%(-1.95)9,911,836

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 21, 2025 9:22:30 AM EDT

111.30USD-0.943%(-1.06)15,964

After-hours

May 21, 2025 4:58:30 PM EDT

110.41USD0.000%(0.00)119,908

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	111.870	112.480000	110.4100	110.41	-1.735%	9,911,836	0.000%
2025-05-20	112.440	113.400000	111.8100	112.36	-0.266%	6,433,281	-1.735%
2025-05-19	112.120	112.990000	111.9000	112.66	-0.670%	7,209,681	-1.997%
2025-05-16	111.915	113.440000	111.4200	113.42	+1.069%	10,960,998	-2.654%
2025-05-15	112.230	112.850000	111.5800	112.22	-0.638%	8,322,383	-1.613%
2025-05-14	111.380	113.410000	110.8300	112.94	+1.401%	15,352,206	-2.240%
2025-05-13	110.245	112.200000	110.1500	111.38	+0.806%	14,076,719	-0.871%
2025-05-12	109.870	110.935000	108.6600	110.49	+4.295%	18,366,644	-0.072%
2025-05-09	105.255	106.190000	104.7600	105.94	+0.780%	10,438,191	+4.219%
2025-05-08	103.970	106.190000	103.8550	105.12	+2.968%	19,265,441	+5.032%
2025-05-07	102.420	103.309900	100.1411	102.09	+10.763%	36,174,940	+8.150%
2025-05-06	91.200	92.740000	91.0000	92.17	+0.065%	11,839,405	+19.790%
2025-05-05	89.700	93.075000	89.6100	92.11	-0.411%	10,231,010	+19.868%
2025-05-02	91.840	93.185000	91.8400	92.49	+1.850%	7,594,041	+19.375%
2025-05-01	91.265	91.610000	90.3600	90.81	-0.154%	7,790,638	+21.584%
2025-04-30	89.890	91.190000	88.5600	90.95	-0.241%	8,474,834	+21.396%
2025-04-29	89.830	91.655000	89.7600	91.17	+1.120%	6,359,924	+21.103%
2025-04-28	90.450	91.365000	89.6400	90.16	-0.133%	8,491,785	+22.460%
2025-04-25	90.070	90.340000	89.0700	90.28	+0.300%	7,749,630	+22.297%
2025-04-24	87.450	90.240000	86.7700	90.01	+3.116%	10,301,553	+22.664%
2025-04-23	89.025	89.870000	87.0300	87.29	+1.394%	12,089,123	+26.486%
2025-04-22	85.010	86.560000	84.6000	86.09	+2.488%	9,578,470	+28.250%
2025-04-21	84.910	85.230000	82.9800	84.00	-0.955%	14,166,825	+31.440%
2025-04-17	83.370	85.780000	83.3600	84.81	+2.465%	14,810,894	+30.185%
2025-04-16	84.280	84.800000	82.0072	82.77	-2.635%	10,144,289	+33.394%
2025-04-15	84.750	85.980000	84.5200	85.01	+0.413%	7,840,454	+29.879%
2025-04-14	85.830	86.450000	84.0300	84.66	-0.271%	10,841,307	+30.416%
2025-04-11	85.110	85.665900	83.3500	84.89	-0.399%	10,204,364	+30.062%
2025-04-10	88.920	89.010000	83.0700	85.23	-6.791%	16,376,962	+29.544%
2025-04-09	81.290	92.250000	81.1900	91.44	+11.894%	24,970,930	+20.746%
2025-04-08	85.950	86.950000	80.8500	81.72	-1.897%	14,845,638	+35.108%
2025-04-07	80.990	86.630000	80.1000	83.30	-0.275%	20,455,994	+32.545%
2025-04-04	86.000	87.540000	83.0800	83.53	-5.977%	22,580,894	+32.180%
2025-04-03	94.510	94.780000	88.6050	88.84	-9.236%	19,353,389	+24.280%
2025-04-02	96.615	98.308000	96.4500	97.88	+0.205%	7,959,946	+12.801%
2025-04-01	98.320	98.590000	96.8400	97.68	-1.033%	8,762,675	+13.032%
2025-03-31	96.830	98.850000	95.7000	98.70	+0.642%	10,554,041	+11.864%
2025-03-28	100.050	100.390000	97.7400	98.07	-2.369%	7,679,702	+12.583%
2025-03-27	100.710	101.030000	99.5800	100.45	-0.327%	6,598,776	+9.915%
2025-03-26	101.700	102.270000	100.2600	100.78	-0.817%	6,160,358	+9.555%
2025-03-25	100.650	101.760000	100.4050	101.61	+1.427%	7,054,289	+8.661%
2025-03-24	100.220	100.440000	98.8600	100.18	+0.724%	7,944,156	+10.212%
2025-03-21	98.380	99.890000	97.7500	99.46	+0.607%	14,161,563	+11.009%
2025-03-20	99.570	100.050000	98.6400	98.86	-1.426%	7,566,944	+11.683%
2025-03-19	99.655	100.960000	99.4700	100.29	+0.946%	8,337,299	+10.091%
2025-03-18	99.270	99.725000	98.4750	99.35	-0.010%	6,545,104	+11.132%
2025-03-17	98.740	100.120000	98.6600	99.36	+0.730%	7,920,250	+11.121%
2025-03-14	97.440	99.098500	97.4150	98.64	+1.827%	9,798,376	+11.932%
2025-03-13	97.770	98.650000	95.9250	96.87	-1.914%	10,817,760	+13.977%
2025-03-12	98.680	99.490000	96.3800	98.76	+0.878%	11,587,053	+11.796%
2025-03-11	99.790	101.040000	97.4500	97.90	-5.025%	16,510,625	+12.778%
2025-03-10	104.430	104.800000	102.1104	103.08	-2.303%	10,477,194	+7.111%
2025-03-07	105.000	105.770000	103.3100	105.51	+0.076%	12,104,554	+4.644%
2025-03-06	108.380	108.830000	105.0165	105.43	-3.550%	11,505,808	+4.724%
2025-03-05	109.340	110.938300	108.2200	109.31	+0.275%	9,229,038	+1.006%
2025-03-04	111.700	112.250000	108.2700	109.01	-3.351%	12,524,645	+1.284%
2025-03-03	114.070	115.550000	112.0000	112.79	-0.888%	7,732,764	-2.110%
2025-02-28	111.460	113.990000	111.0000	113.80	+2.237%	14,184,384	-2.979%
2025-02-27	112.320	113.120000	111.0600	111.31	-0.465%	7,751,143	-0.809%
2025-02-26	110.055	113.250000	110.0550	111.83	+1.176%	7,569,523	-1.270%
2025-02-25	111.430	111.900000	109.0700	110.53	-0.603%	6,899,903	-0.109%
2025-02-24	108.840	111.555000	108.6500	111.20	+2.338%	6,912,356	-0.710%
2025-02-21	111.000	111.760000	107.9200	108.66	-1.710%	8,310,945	+1.611%
2025-02-20	111.240	111.520000	109.3750	110.55	-0.718%	5,678,031	-0.127%
2025-02-19	109.140	111.760000	109.1400	111.35	+1.634%	7,622,961	-0.844%
2025-02-18	109.775	109.920000	108.7100	109.56	-0.743%	8,011,310	+0.776%
2025-02-14	109.860	110.510000	109.5901	110.38	+0.721%	5,502,299	+0.027%
2025-02-13	108.920	109.760000	108.5600	109.59	+0.330%	6,339,484	+0.748%
2025-02-12	108.250	109.525000	107.7500	109.23	+0.193%	6,373,574	+1.080%
2025-02-11	108.380	109.050000	107.6900	109.02	-0.238%	7,347,193	+1.275%
2025-02-10	111.140	111.380000	108.6900	109.28	-1.425%	7,689,086	+1.034%
2025-02-07	111.610	112.550000	110.8101	110.86	-1.097%	7,933,658	-0.406%
2025-02-06	111.880	112.680000	109.1500	112.09	+1.402%	12,158,430	-1.499%
2025-02-05	115.700	118.590000	110.2300	110.54	-2.436%	22,166,576	-0.118%
2025-02-04	113.800	114.655000	112.5100	113.30	-0.614%	12,997,183	-2.551%
2025-02-03	111.350	114.600000	110.8600	114.00	+0.831%	8,596,708	-3.149%
2025-01-31	113.300	114.010000	112.7600	113.06	-0.326%	6,623,568	-2.344%
2025-01-30	114.085	115.180000	113.1200	113.43	+0.212%	6,147,493	-2.662%
2025-01-29	113.495	114.384400	112.7600	113.19	+0.936%	6,607,641	-2.456%
2025-01-28	112.845	112.960000	111.5600	112.14	-1.059%	6,292,291	-1.543%
2025-01-27	111.680	114.080000	111.4600	113.34	+1.052%	9,937,081	-2.585%
2025-01-24	111.155	113.390000	110.6300	112.16	+1.009%	8,007,384	-1.560%
2025-01-23	108.500	111.070000	108.4900	111.04	+2.049%	7,361,851	-0.567%
2025-01-22	109.550	109.550000	108.2300	108.81	+0.101%	8,622,994	+1.470%
2025-01-21	107.100	109.450000	106.8000	108.70	+1.570%	8,198,389	+1.573%
2025-01-17	106.830	107.740000	106.5400	107.02	+0.526%	6,985,463	+3.168%
2025-01-16	108.290	108.600000	106.1600	106.46	-1.590%	7,633,389	+3.710%
2025-01-15	109.170	109.600000	107.9900	108.18	+0.055%	5,880,651	+2.061%
2025-01-14	108.680	108.960000	107.6100	108.12	+0.037%	5,368,754	+2.118%
2025-01-13	107.930	108.610000	106.7200	108.08	-0.525%	5,630,994	+2.156%
2025-01-10	110.000	110.540000	107.6200	108.65	-1.011%	8,104,394	+1.620%
2025-01-08	111.000	111.110000	108.6400	109.76	-1.463%	6,885,743	+0.592%
2025-01-07	112.150	113.740000	111.2900	111.39	+0.306%	7,721,080	-0.880%
2025-01-06	111.470	112.853700	110.8700	111.05	-0.099%	6,150,716	-0.576%
2025-01-03	111.370	111.535000	110.1800	111.16	+0.307%	4,454,671	-0.675%
2025-01-02	111.700	112.200000	110.1700	110.82	-0.476%	5,474,270	-0.370%
2024-12-31	110.780	111.590000	110.6700	111.35	+0.496%	4,581,637	-0.844%
2024-12-30	110.425	111.540000	109.8300	110.80	-0.672%	5,432,918	-0.352%
2024-12-27	111.820	112.120000	110.8600	111.55	-0.888%	4,370,825	-1.022%
2024-12-26	112.120	113.320000	111.8600	112.55	-0.009%	4,645,277	-1.901%
2024-12-24	111.250	112.740000	111.1924	112.56	+1.041%	2,433,624	-1.910%
2024-12-23	111.610	111.850000	110.3100	111.40	-0.562%	5,556,922	-0.889%
2024-12-20	110.610	112.970000	110.4300	112.03	+0.593%	15,839,516	-1.446%
2024-12-19	111.660	112.910000	111.2500	111.37	+0.018%	8,748,588	-0.862%
2024-12-18	113.340	116.118400	111.2400	111.35	-1.478%	11,268,565	-0.844%
2024-12-17	111.025	114.040000	110.8000	113.02	+0.812%	11,656,431	-2.309%
2024-12-16	113.000	113.067000	111.7300	112.11	-1.085%	9,890,591	-1.516%
2024-12-13	114.322	114.960000	113.3000	113.34	-1.358%	6,726,629	-2.585%
2024-12-12	114.700	115.010000	114.1600	114.90	+0.253%	5,140,990	-3.908%
2024-12-11	114.635	115.050000	113.9800	114.61	-0.105%	6,128,108	-3.665%
2024-12-10	114.650	114.950000	113.7200	114.73	+0.105%	7,329,046	-3.765%
2024-12-09	116.385	117.180000	113.9100	114.61	-1.816%	8,205,633	-3.665%
2024-12-06	116.550	117.260000	116.2200	116.73	+0.197%	6,439,997	-5.414%
2024-12-05	116.550	117.270000	116.0600	116.50	-0.419%	9,307,188	-5.227%
2024-12-04	115.970	117.290000	115.8400	116.99	+0.464%	7,689,256	-5.624%
2024-12-03	117.000	117.230000	115.4500	116.45	-0.606%	7,903,565	-5.187%
2024-12-02	117.780	118.630000	116.5500	117.16	-0.264%	8,143,154	-5.761%
2024-11-29	117.255	117.740000	116.7300	117.47	-0.111%	4,719,192	-6.010%
2024-11-27	115.445	118.199800	115.4450	117.60	+1.862%	8,006,073	-6.114%
2024-11-26	116.000	116.420000	115.4400	115.45	-0.474%	6,531,951	-4.366%
2024-11-25	115.680	116.579800	114.9320	116.00	+0.303%	9,689,314	-4.819%
2024-11-22	113.850	116.340000	113.6000	115.65	+0.811%	9,688,002	-4.531%
2024-11-21	114.150	116.250000	113.8343	114.72	+0.403%	9,768,016	-3.757%
2024-11-20	112.260	114.370000	111.4700	114.26	+1.637%	9,056,318	-3.370%
2024-11-19	112.050	112.500000	110.8200	112.42	-0.986%	11,768,502	-1.788%
2024-11-18	113.330	115.435000	112.8900	113.54	-1.338%	13,522,759	-2.757%
2024-11-15	110.250	115.190000	110.2500	115.08	+5.462%	31,821,563	-4.058%
2024-11-14	110.330	114.810000	108.4000	109.12	+6.231%	47,318,945	+1.182%
2024-11-13	100.785	103.200000	100.3500	102.72	+1.713%	17,059,720	+7.486%
2024-11-12	100.550	101.290000	99.5000	100.99	+0.129%	9,172,361	+9.328%
2024-11-11	99.000	100.900000	99.0000	100.86	+1.858%	8,819,265	+9.469%
2024-11-08	98.730	99.260000	97.6100	99.02	+0.091%	7,876,722	+11.503%
2024-11-07	98.780	99.520000	98.1300	98.93	+0.040%	7,484,170	+11.604%
2024-11-06	98.210	99.550000	98.2100	98.89	+2.339%	11,001,097	+11.649%
2024-11-05	95.600	96.670000	95.2500	96.63	+0.877%	5,697,480	+14.261%
2024-11-04	95.825	96.018800	95.0300	95.79	-0.021%	5,919,074	+15.263%
2024-11-01	95.700	96.390000	94.8300	95.81	-0.405%	7,352,877	+15.238%
2024-10-31	95.270	96.630000	95.0000	96.20	+1.178%	7,819,199	+14.771%
2024-10-30	95.700	96.710000	94.9400	95.08	-1.092%	7,398,503	+16.123%
2024-10-29	96.260	96.620000	95.6750	96.13	-0.073%	5,963,403	+14.855%
2024-10-28	95.220	96.685000	95.2100	96.20	+1.231%	7,719,352	+14.771%
2024-10-25	95.810	96.853632	95.0100	95.03	-0.388%	6,393,825	+16.184%
2024-10-24	96.600	96.800000	95.2515	95.40	-0.873%	4,871,519	+15.734%
2024-10-23	96.930	97.137800	95.9850	96.24	-0.517%	5,235,269	+14.724%
2024-10-22	96.200	97.255000	96.2000	96.74	+0.124%	5,160,621	+14.131%
2024-10-21	97.200	97.450000	95.9500	96.62	-0.678%	8,017,795	+14.272%
2024-10-18	97.010	97.540000	96.0500	97.28	+0.767%	7,883,035	+13.497%
2024-10-17	96.930	97.330000	95.6100	96.54	-0.217%	9,341,879	+14.367%
2024-10-16	93.730	96.790000	93.6300	96.75	+2.685%	9,023,602	+14.119%
2024-10-15	95.250	95.650000	93.6800	94.22	-0.790%	6,410,252	+17.183%
2024-10-14	94.180	95.190000	93.8000	94.97	+0.892%	5,579,378	+16.258%
2024-10-11	92.850	94.610000	92.8000	94.13	+1.226%	7,718,892	+17.295%
2024-10-10	93.720	93.880000	92.6900	92.99	-0.652%	6,186,413	+18.733%
2024-10-09	91.860	94.010000	91.4600	93.60	+1.178%	8,578,664	+17.959%
2024-10-08	92.515	93.740000	91.6900	92.51	+0.130%	10,005,426	+19.349%
2024-10-07	95.090	95.140000	91.7600	92.39	-2.901%	10,752,145	+19.504%
2024-10-04	94.300	95.340000	93.8900	95.15	+1.623%	6,255,526	+16.038%
2024-10-03	93.610	94.090000	93.1306	93.63	-0.552%	6,117,682	+17.922%
2024-10-02	93.590	94.580000	93.5900	94.15	+0.106%	6,009,336	+17.270%
2024-10-01	95.190	95.850000	93.3201	94.05	-2.225%	9,059,767	+17.395%
2024-09-30	96.850	97.570000	95.4400	96.19	+0.187%	7,708,484	+14.783%
2024-09-27	95.485	96.900000	95.2800	96.01	+0.851%	9,741,382	+14.998%
2024-09-26	94.460	95.785000	94.1750	95.20	+1.363%	9,773,303	+15.977%
2024-09-25	93.640	94.440000	93.3520	93.92	+0.245%	7,899,559	+17.557%
2024-09-24	93.340	93.790000	92.4600	93.69	+0.774%	7,749,903	+17.846%
2024-09-23	93.695	93.700000	92.1600	92.97	-0.832%	7,201,453	+18.759%
2024-09-20	93.200	94.010000	92.8200	93.75	+0.321%	17,408,731	+17.771%
2024-09-19	94.820	95.290000	93.3200	93.45	-0.139%	10,840,640	+18.149%
2024-09-18	93.520	94.070000	92.6900	93.58	+0.775%	10,187,267	+17.985%
2024-09-17	92.370	93.250000	92.1700	92.86	+1.100%	7,989,784	+18.899%
2024-09-16	91.100	92.370000	90.9500	91.85	+1.436%	8,936,748	+20.207%
2024-09-13	89.450	90.720000	89.3900	90.55	+1.400%	6,999,871	+21.933%
2024-09-12	88.220	89.328900	88.1800	89.30	+1.110%	7,047,238	+23.639%
2024-09-11	88.050	88.430000	86.5900	88.32	-0.090%	9,830,604	+25.011%
2024-09-10	88.330	88.890000	87.9800	88.40	+0.068%	6,257,867	+24.898%
2024-09-09	88.220	88.885000	87.8100	88.34	+0.455%	8,131,893	+24.983%
2024-09-06	88.450	89.090000	87.7200	87.94	-0.801%	7,008,530	+25.552%
2024-09-05	89.665	89.665000	88.3400	88.65	-0.672%	6,091,033	+24.546%
2024-09-04	88.950	90.020100	88.8200	89.25	+0.135%	6,116,097	+23.709%
2024-09-03	89.605	90.487700	88.5350	89.13	-1.383%	8,300,254	+23.875%
2024-08-30	89.980	90.450000	89.4001	90.38	+0.635%	7,774,073	+22.162%
2024-08-29	90.450	90.700000	89.6300	89.81	+0.358%	6,083,558	+22.937%
2024-08-28	90.330	90.624700	88.7600	89.49	-1.551%	8,303,030	+23.377%
2024-08-27	91.430	91.720000	90.7500	90.90	-0.959%	7,182,176	+21.463%
2024-08-26	90.920	91.800000	90.9200	91.78	+1.347%	8,013,358	+20.299%
2024-08-23	90.150	90.750000	89.6800	90.56	+0.712%	7,012,534	+21.919%
2024-08-22	90.990	91.375700	89.6950	89.92	-0.882%	7,558,932	+22.787%
2024-08-21	90.220	90.780000	89.4300	90.72	+1.092%	7,538,911	+21.704%
2024-08-20	90.390	90.670000	89.3100	89.74	-1.189%	8,748,055	+23.033%
2024-08-19	89.410	90.950000	89.4100	90.82	+1.702%	9,644,686	+21.570%
2024-08-16	88.960	89.670000	88.3400	89.30	+0.574%	10,012,837	+23.639%
2024-08-15	87.250	88.925000	87.2100	88.79	+2.885%	12,064,356	+24.350%
2024-08-14	86.010	86.540000	85.5600	86.30	+0.818%	9,273,494	+27.937%
2024-08-13	86.460	86.460000	85.3100	85.60	-0.407%	14,455,380	+28.984%
2024-08-12	85.860	86.380000	85.4800	85.95	-0.302%	11,579,181	+28.458%
2024-08-09	86.130	86.250000	84.7100	86.21	+0.291%	15,717,454	+28.071%
2024-08-08	85.150	86.330000	83.9100	85.96	0.000%	21,639,015	+28.443%
2024-08-07	88.000	89.244700	85.7500	85.96	-4.457%	29,927,146	+28.443%
2024-08-06	88.230	91.910000	87.9600	89.97	+2.495%	21,276,250	+22.719%
2024-08-05	86.890	89.560000	86.4200	87.78	-1.998%	18,485,348	+25.780%
2024-08-02	92.160	92.200000	89.0000	89.57	-3.740%	14,642,681	+23.267%
2024-08-01	93.860	93.950000	92.6000	93.05	-0.683%	8,963,230	+18.657%
2024-07-31	93.785	94.835000	93.6400	93.69	-0.107%	9,972,235	+17.846%
2024-07-30	91.670	94.040000	91.6700	93.79	+1.791%	9,397,083	+17.720%
2024-07-29	90.390	92.550000	90.1900	92.14	+2.457%	12,927,978	+19.829%
2024-07-26	90.000	90.550000	89.3350	89.93	+0.807%	10,038,760	+22.773%
2024-07-25	90.080	90.500000	89.2100	89.21	-0.657%	10,246,587	+23.764%
2024-07-24	90.220	90.750000	89.5750	89.80	-1.254%	11,629,642	+22.951%
2024-07-23	90.700	91.690000	89.8300	90.94	-3.389%	21,915,752	+21.410%
2024-07-22	95.110	95.155000	93.4900	94.13	-1.682%	12,715,437	+17.295%
2024-07-19	96.820	96.820000	95.4400	95.74	-1.085%	8,955,206	+15.323%
2024-07-18	97.360	98.060000	96.6750	96.79	-0.534%	6,855,463	+14.072%
2024-07-17	98.300	98.610000	96.5300	97.31	-1.178%	9,210,637	+13.462%
2024-07-16	97.020	98.720000	96.5400	98.47	+1.652%	10,589,253	+12.126%
2024-07-15	97.330	97.490000	96.6000	96.87	-0.268%	6,832,041	+13.977%
2024-07-12	97.095	97.830000	96.9800	97.13	+0.549%	6,304,669	+13.672%
2024-07-11	97.010	97.580000	96.3000	96.60	-0.382%	7,005,620	+14.296%
2024-07-10	96.950	97.279900	96.2500	96.97	-0.082%	7,573,566	+13.860%
2024-07-09	97.470	97.530000	96.1500	97.05	-0.329%	8,960,703	+13.766%
2024-07-08	97.690	98.290000	96.8900	97.37	-0.633%	7,587,087	+13.392%
2024-07-05	98.305	98.305000	97.5840	97.99	-0.629%	6,953,155	+12.675%
2024-07-03	97.840	99.080000	97.8300	98.61	+0.633%	4,983,619	+11.966%
2024-07-02	97.935	97.990000	96.9500	97.99	-0.051%	11,920,140	+12.675%
2024-07-01	99.400	99.740000	97.8800	98.04	-1.259%	13,073,662	+12.617%
2024-06-28	102.020	102.580000	98.3800	99.29	-2.819%	19,450,988	+11.200%
2024-06-27	102.040	102.280000	101.8100	102.17	-0.010%	8,131,925	+8.065%
2024-06-26	101.900	102.370000	101.4300	102.18	-0.020%	9,397,266	+8.054%
2024-06-25	102.660	103.677000	101.7700	102.20	+0.216%	9,861,226	+8.033%
2024-06-24	102.250	103.080000	101.9100	101.98	-0.284%	6,579,839	+8.266%
2024-06-21	101.795	102.540000	101.5850	102.27	+0.422%	13,599,005	+7.959%
2024-06-20	100.570	101.935000	100.3800	101.84	+0.335%	7,707,449	+8.415%
2024-06-18	101.120	101.760000	100.6100	101.50	-0.020%	6,951,186	+8.778%
2024-06-17	100.980	101.920000	100.6200	101.52	+1.550%	10,047,468	+8.757%
2024-06-14	99.810	100.380000	99.2500	99.97	-0.120%	6,898,372	+10.443%
2024-06-13	100.610	101.070000	99.6050	100.09	-0.704%	10,059,275	+10.311%
2024-06-12	101.200	101.690000	100.2500	100.80	-0.069%	8,887,535	+9.534%
2024-06-11	102.640	102.880000	100.7400	100.87	-1.820%	9,017,710	+9.458%
2024-06-10	101.250	102.845000	100.6350	102.74	+1.182%	7,576,626	+7.465%
2024-06-07	100.860	102.270000	100.5520	101.54	+0.326%	5,896,124	+8.735%
2024-06-06	101.050	101.930000	100.8101	101.21	-0.286%	10,205,229	+9.090%
2024-06-05	103.000	103.080000	101.0299	101.50	-1.771%	10,736,019	+8.778%
2024-06-04	102.105	103.490000	101.6300	103.33	+0.545%	7,149,119	+6.852%
2024-06-03	104.170	104.220000	102.4800	102.77	-1.097%	6,748,484	+7.434%
2024-05-31	101.520	104.080000	101.4100	103.91	+2.173%	14,135,189	+6.255%
2024-05-30	101.135	102.070000	100.9700	101.70	+0.813%	6,904,933	+8.564%
2024-05-29	101.760	102.080000	100.7700	100.88	-1.523%	7,054,412	+9.447%
2024-05-28	101.360	102.859900	100.9450	102.44	+0.668%	7,731,129	+7.780%
2024-05-24	100.850	102.090000	100.6900	101.76	+1.093%	6,363,685	+8.500%
2024-05-23	102.980	103.010000	100.2700	100.66	-2.291%	10,302,880	+9.686%
2024-05-22	102.980	103.830000	102.7450	103.02	+0.010%	7,144,409	+7.173%
2024-05-21	102.990	103.699900	102.7200	103.01	+0.107%	6,731,071	+7.184%
2024-05-20	103.330	103.670000	102.5200	102.90	-0.339%	7,553,444	+7.298%
2024-05-17	103.630	103.820000	103.0400	103.25	-0.116%	7,013,392	+6.935%
2024-05-16	103.040	104.030000	102.8400	103.37	+0.584%	9,418,443	+6.810%
2024-05-15	105.620	105.880000	101.3900	102.77	-2.449%	20,643,588	+7.434%
2024-05-14	105.300	105.990000	104.9500	105.35	-0.454%	11,254,695	+4.803%
2024-05-13	105.590	106.640800	105.5900	105.83	+0.038%	9,622,579	+4.328%
2024-05-10	106.920	107.020000	105.4200	105.79	-0.009%	15,830,271	+4.367%
2024-05-09	104.620	106.130000	104.3900	105.80	+0.341%	14,997,141	+4.357%
2024-05-08	104.900	106.480000	104.4400	105.44	+0.047%	15,067,857	+4.714%
2024-05-07	107.250	107.880000	104.2100	105.39	-9.513%	55,018,321	+4.763%
2024-05-06	114.800	116.940000	114.1500	116.47	+2.472%	16,255,335	-5.203%
2024-05-03	113.540	114.110000	112.7996	113.66	+0.923%	7,372,682	-2.859%
2024-05-02	111.430	112.870000	110.5600	112.62	+1.937%	6,722,345	-1.962%
2024-05-01	111.290	111.990000	110.2100	110.48	-0.558%	5,715,405	-0.063%
2024-04-30	112.000	112.040000	110.8000	111.10	-0.874%	8,062,420	-0.621%
2024-04-29	113.040	113.880000	110.3400	112.08	-0.577%	6,448,236	-1.490%
2024-04-26	111.850	113.021800	111.3200	112.73	-0.035%	5,949,971	-2.058%
2024-04-25	111.220	112.890000	110.3900	112.77	-1.009%	7,933,659	-2.093%
2024-04-24	113.140	114.180000	113.1400	113.92	+0.185%	6,051,157	-3.081%
2024-04-23	112.830	114.240000	112.8000	113.71	+1.536%	6,541,148	-2.902%
2024-04-22	113.100	113.640000	111.7500	111.99	-0.551%	6,509,361	-1.411%
2024-04-19	111.720	112.715000	111.0800	112.61	+0.160%	9,022,905	-1.954%
2024-04-18	113.180	114.250000	112.1900	112.43	-0.452%	7,558,128	-1.797%
2024-04-17	114.000	114.210000	112.8900	112.94	-0.825%	7,084,731	-2.240%
2024-04-16	112.820	114.500000	112.5200	113.88	+0.823%	8,589,667	-3.047%
2024-04-15	114.875	115.550000	112.7700	112.95	-0.930%	9,343,791	-2.249%
2024-04-12	116.390	116.700000	113.7300	114.01	-2.680%	12,155,166	-3.158%
2024-04-11	117.590	118.280000	116.3700	117.15	-0.034%	6,559,411	-5.753%
2024-04-10	116.600	117.560000	116.3700	117.19	-0.661%	6,746,282	-5.785%
2024-04-09	117.380	118.510000	116.8900	117.97	+0.528%	7,455,367	-6.408%
2024-04-08	118.020	118.520000	116.8200	117.35	-0.870%	6,266,011	-5.914%
2024-04-05	116.600	118.860000	116.3000	118.38	+1.102%	9,653,915	-6.733%
2024-04-04	119.220	120.190000	116.9600	117.09	-1.589%	13,799,399	-5.705%
2024-04-03	122.270	123.690200	118.3800	118.98	-3.127%	22,471,185	-7.203%
2024-04-02	120.220	123.530000	120.1600	122.82	+1.061%	15,517,067	-10.104%
2024-04-01	122.060	122.399900	120.7800	121.53	-0.678%	8,379,027	-9.150%
2024-03-28	121.250	123.740000	121.2000	122.36	+1.141%	15,367,421	-9.766%
2024-03-27	120.955	122.026200	120.0201	120.98	+0.876%	10,782,835	-8.737%
2024-03-26	119.630	120.400000	118.1900	119.93	+0.478%	11,870,043	-7.938%
2024-03-25	116.970	119.410000	116.8700	119.36	+3.012%	12,103,553	-7.498%
2024-03-22	116.920	117.660000	115.8400	115.87	-0.711%	7,144,785	-4.712%
2024-03-21	116.990	117.360000	115.8600	116.70	+0.206%	10,306,145	-5.390%
2024-03-20	114.610	116.510000	114.3600	116.46	+1.703%	11,699,645	-5.195%
2024-03-19	113.410	115.170000	113.2431	114.51	+0.580%	10,999,744	-3.580%
2024-03-18	112.290	114.430000	112.2900	113.85	+1.697%	11,820,501	-3.022%
2024-03-15	111.600	112.960000	111.4000	111.95	-0.098%	15,350,181	-1.376%
2024-03-14	111.740	112.350000	109.5100	112.06	-0.391%	10,520,462	-1.472%
2024-03-13	112.740	114.130000	112.4350	112.50	+0.036%	7,267,902	-1.858%
2024-03-12	112.515	112.950000	111.6400	112.46	+0.134%	8,084,958	-1.823%
2024-03-11	110.090	112.910000	110.0300	112.31	+1.804%	8,794,307	-1.692%
2024-03-08	110.180	111.310000	109.3400	110.32	+0.127%	10,009,185	+0.082%
2024-03-07	110.700	111.080000	109.2000	110.18	+0.109%	8,609,290	+0.209%
2024-03-06	113.080	113.300000	109.2500	110.06	-2.490%	14,743,882	+0.318%
2024-03-05	113.610	115.190000	112.2700	112.87	-0.721%	14,929,579	-2.179%
2024-03-04	112.670	114.130000	111.8000	113.69	+1.554%	11,558,852	-2.885%
2024-03-01	111.440	112.145000	111.0300	111.95	+0.332%	7,242,396	-1.376%
2024-02-29	111.140	112.750000	110.9700	111.58	+0.704%	11,658,288	-1.049%
2024-02-28	108.780	111.040000	108.6610	110.80	+1.261%	10,773,048	-0.352%
2024-02-27	107.780	109.580000	107.7800	109.42	+1.616%	7,594,956	+0.905%
2024-02-26	107.520	108.760000	107.3800	107.68	-0.056%	8,694,150	+2.535%
2024-02-23	107.570	108.000000	105.8300	107.74	+0.093%	11,723,352	+2.478%
2024-02-22	107.990	108.490000	107.4050	107.64	-0.028%	9,266,195	+2.573%
2024-02-21	108.480	109.220000	107.2350	107.67	-1.617%	10,151,428	+2.545%
2024-02-20	110.850	111.128000	109.3500	109.44	-1.935%	9,770,911	+0.886%
2024-02-16	112.020	112.560000	111.1600	111.60	-0.756%	8,782,223	-1.066%
2024-02-15	111.080	112.920000	111.0800	112.45	+0.798%	9,961,907	-1.814%
2024-02-14	110.580	111.680000	109.6700	111.56	+0.996%	11,405,491	-1.031%
2024-02-13	108.280	110.650000	108.2100	110.46	+1.071%	14,564,603	-0.045%
2024-02-12	107.880	111.059900	107.8300	109.29	+0.830%	13,418,955	+1.025%
2024-02-09	109.600	110.150000	107.6900	108.39	-1.945%	21,503,486	+1.864%
2024-02-08	107.080	112.770000	106.8000	110.54	+11.499%	60,558,410	-0.118%
2024-02-07	97.390	99.280000	96.6400	99.14	-0.151%	28,844,132	+11.368%
2024-02-06	96.920	99.320000	96.7900	99.29	+2.732%	16,498,476	+11.200%
2024-02-05	96.700	97.370000	96.4900	96.65	-0.494%	11,679,341	+14.237%
2024-02-02	96.280	97.410000	95.8200	97.13	+0.072%	9,321,343	+13.672%
2024-02-01	96.370	97.930000	95.9000	97.06	+1.052%	8,484,801	+13.754%
2024-01-31	96.420	97.570000	95.8114	96.05	-0.918%	9,592,304	+14.951%
2024-01-30	96.520	97.540000	96.0100	96.94	-0.564%	9,133,614	+13.895%
2024-01-29	95.420	97.500000	95.0000	97.49	+2.234%	13,422,221	+13.253%
2024-01-26	95.000	95.530000	94.7000	95.36	+0.527%	7,812,755	+15.782%
2024-01-25	93.920	94.940000	93.7500	94.86	+1.455%	8,661,572	+16.393%
2024-01-24	94.420	95.250000	93.2550	93.50	-0.288%	10,454,904	+18.086%
2024-01-23	95.430	95.890000	93.1750	93.77	-1.378%	11,559,411	+17.746%
2024-01-22	92.870	95.230000	92.8700	95.08	+2.171%	15,119,379	+16.123%
2024-01-19	92.320	93.580000	91.6300	93.06	+0.922%	19,761,081	+18.644%
2024-01-18	90.655	92.510000	90.4050	92.21	+2.070%	12,203,197	+19.738%
2024-01-17	92.575	93.760000	90.1000	90.34	-2.912%	15,735,217	+22.216%
2024-01-16	90.290	93.090000	89.4550	93.05	+2.988%	16,780,869	+18.657%
2024-01-12	89.650	90.830000	89.6500	90.35	+1.006%	11,919,448	+22.203%
2024-01-11	89.390	89.779800	88.6850	89.45	+0.179%	9,642,176	+23.432%
2024-01-10	89.820	89.820000	88.8800	89.29	-0.424%	15,091,574	+23.653%
2024-01-09	91.050	91.100000	89.6020	89.67	-2.054%	11,255,050	+23.129%
2024-01-08	91.550	91.940000	91.0000	91.55	+0.715%	11,103,717	+20.601%
2024-01-05	90.410	91.320000	90.3550	90.90	+0.375%	9,092,069	+21.463%
2024-01-04	91.940	91.940000	90.0000	90.56	-1.189%	12,087,430	+21.919%
2024-01-03	90.230	92.080000	90.0000	91.65	+1.036%	11,929,768	+20.469%
2024-01-02	90.100	91.475000	89.7304	90.71	+0.465%	10,566,634	+21.718%
2023-12-29	90.120	90.600000	89.8600	90.29	-0.122%	9,210,954	+22.284%
2023-12-28	90.090	90.979900	89.9700	90.40	+0.022%	8,479,648	+22.135%
2023-12-27	90.910	90.939300	90.0400	90.38	-0.627%	11,123,508	+22.162%
2023-12-26	90.840	91.268100	90.6000	90.95	-0.077%	8,086,935	+21.396%
2023-12-22	91.620	92.240000	90.7500	91.02	-1.087%	9,419,816	+21.303%
2023-12-21	91.930	92.080000	91.0600	92.02	+0.822%	13,010,978	+19.985%
2023-12-20	93.240	94.270000	91.2500	91.27	-2.832%	13,060,571	+20.971%
2023-12-19	92.640	93.990000	92.6100	93.93	+1.152%	8,802,762	+17.545%
2023-12-18	92.700	93.710000	92.7000	92.86	-0.642%	9,083,570	+18.899%
2023-12-15	93.050	93.948000	92.9300	93.46	-0.511%	17,551,598	+18.136%
2023-12-14	93.210	94.830000	93.2100	93.94	+1.196%	12,439,334	+17.532%
2023-12-13	91.170	92.870000	90.7800	92.83	+1.933%	10,173,236	+18.938%
2023-12-12	92.120	92.200000	90.8614	91.07	-1.226%	13,218,428	+21.236%
2023-12-11	92.730	93.080000	91.9700	92.20	-0.668%	10,810,961	+19.751%
2023-12-08	92.055	93.540000	92.0550	92.82	+0.509%	9,498,155	+18.951%
2023-12-07	91.800	93.390000	91.6500	92.35	+0.929%	10,264,684	+19.556%
2023-12-06	91.110	92.545000	90.6200	91.50	+0.782%	10,462,040	+20.667%
2023-12-05	91.610	91.780000	89.9310	90.79	-1.326%	12,332,688	+21.610%
2023-12-04	91.900	92.410000	91.6100	92.01	-0.616%	12,602,805	+19.998%
2023-12-01	92.740	92.840000	91.7700	92.58	-0.119%	11,898,169	+19.259%
2023-11-30	93.550	93.860000	92.2000	92.69	+0.205%	13,396,699	+19.117%
2023-11-29	92.600	93.240000	91.4400	92.50	0.000%	13,857,038	+19.362%

document.getElementById("tZldtS").onerror = function(){this.style.display='none';}; .dark-mode .PFqJSF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PFqJSF{ color: #333333; background-color: white; border: 2px solid #333333; }DISThe Walt Disney Companystock NYSE

DIS
The Walt Disney Company
stock NYSE