Dark

DIS
The Walt Disney Company
stock NYSE

At Close

Jul 29, 2026 3:59:59 PM EDT

98.47USD-0.425%(-0.42)10,886,831

93.19Bid 103.89Ask 10.70Spread

Pre-market

Jul 29, 2026 9:27:30 AM EDT

98.26USD-0.637%(-0.63)6,385

After-hours

Jul 29, 2026 4:17:30 PM EDT

98.34USD-0.132%(-0.13)1,256,818

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	98.5600	99.4000	98.0000	98.4700	-0.425%	10,886,831	0.000%
2026-07-28	97.0000	99.2300	96.9700	98.8900	+2.318%	11,395,092	-0.425%
2026-07-27	95.5140	97.1900	95.5140	96.6500	+1.898%	10,595,413	+1.883%
2026-07-24	93.2600	96.2900	93.0000	94.8500	+2.176%	12,153,054	+3.817%
2026-07-23	94.8100	94.8200	92.4900	92.8300	-3.171%	13,562,488	+6.076%
2026-07-22	97.1200	97.3000	95.6450	95.8700	-0.281%	9,119,248	+2.712%
2026-07-21	96.0000	96.8850	95.8400	96.1400	-0.280%	9,745,415	+2.424%
2026-07-20	97.8500	98.3850	96.0000	96.4100	-1.290%	9,861,721	+2.137%
2026-07-17	99.0050	99.7900	97.0500	97.6700	-2.046%	10,496,514	+0.819%
2026-07-16	97.2750	99.8450	97.2750	99.7100	+2.635%	7,480,013	-1.244%
2026-07-15	96.1000	97.9000	96.1000	97.1500	+1.335%	10,219,184	+1.359%
2026-07-14	95.5100	96.6850	95.1300	95.8700	-0.135%	7,651,540	+2.712%
2026-07-13	96.1000	97.5400	95.8250	96.0000	+0.397%	9,304,174	+2.573%
2026-07-10	96.8900	97.0500	95.5200	95.6200	-0.572%	10,678,886	+2.981%
2026-07-09	96.3400	96.5500	94.7800	96.1700	-0.548%	11,448,122	+2.392%
2026-07-08	97.3000	97.6550	96.6400	96.7000	-0.800%	8,720,822	+1.830%
2026-07-07	98.1400	99.0350	96.9200	97.4800	+0.072%	9,936,369	+1.016%
2026-07-06	98.8500	99.4400	97.0150	97.4100	-2.101%	10,171,874	+1.088%
2026-07-02	96.4000	99.5150	95.7700	99.5000	+3.960%	11,308,072	-1.035%
2026-07-01	96.5500	97.7600	95.6500	95.7100	-0.561%	11,590,417	+2.884%
2026-06-30	97.4100	97.6000	95.9900	96.2500	-2.413%	12,717,808	+2.306%
2026-06-29	99.7100	100.0350	98.5000	98.6300	-0.162%	10,418,067	-0.162%
2026-06-26	98.0500	99.4500	97.9000	98.7900	+0.755%	13,921,362	-0.324%
2026-06-25	101.1100	101.5800	97.9900	98.0500	-3.036%	12,066,379	+0.428%
2026-06-24	103.1000	104.5300	101.0400	101.1200	-2.328%	12,215,537	-2.621%
2026-06-23	102.0200	104.0400	101.8000	103.5300	+1.054%	14,457,424	-4.887%
2026-06-22	103.4100	104.3100	101.5100	102.4500	-1.386%	17,396,273	-3.885%
2026-06-18	101.8000	104.2200	100.8000	103.8900	+3.004%	22,943,614	-5.217%
2026-06-17	100.6700	102.3600	100.4400	100.8600	-0.415%	11,168,736	-2.370%
2026-06-16	101.4300	101.9300	100.0500	101.2800	-0.403%	10,694,557	-2.774%
2026-06-15	100.8800	102.4000	100.5900	101.6900	+1.649%	10,265,096	-3.166%
2026-06-12	101.0600	101.7685	99.5350	100.0400	-0.299%	8,257,240	-1.569%
2026-06-11	98.8300	100.7400	98.1000	100.3400	+1.754%	9,264,364	-1.864%
2026-06-10	99.4900	99.7550	97.9500	98.6100	-0.725%	7,041,377	-0.142%
2026-06-09	99.0500	100.0900	98.5100	99.3300	+0.465%	8,616,301	-0.866%
2026-06-08	99.5200	99.8350	98.4101	98.8700	-0.842%	7,559,159	-0.405%
2026-06-05	99.6800	100.2000	99.0890	99.7100	+0.372%	9,501,571	-1.244%
2026-06-04	100.5400	101.4700	99.0100	99.3400	-0.050%	9,568,023	-0.876%
2026-06-03	100.4350	101.2650	99.2500	99.3900	-1.992%	7,471,644	-0.926%
2026-06-02	102.3450	102.4900	100.0900	101.4100	-1.400%	8,397,358	-2.899%
2026-06-01	101.6600	103.0050	100.3000	102.8500	+1.002%	8,218,974	-4.259%
2026-05-29	103.6300	103.7600	101.8300	101.8300	-1.832%	13,340,324	-3.300%
2026-05-28	103.8100	104.4100	103.1000	103.7300	-0.432%	6,514,019	-5.071%
2026-05-27	103.3000	105.2500	103.2600	104.1800	+0.871%	7,362,178	-5.481%
2026-05-26	103.1000	103.8000	102.3450	103.2800	+0.272%	6,717,874	-4.657%
2026-05-22	104.0400	104.5000	102.9800	103.0000	-0.560%	5,700,792	-4.398%
2026-05-21	103.6100	104.6200	102.5850	103.5800	-0.480%	8,609,597	-4.933%
2026-05-20	102.9050	104.8550	101.6000	104.0800	+1.750%	7,941,448	-5.390%
2026-05-19	103.7100	103.9300	101.9702	102.2900	-1.559%	7,032,572	-3.734%
2026-05-18	102.6900	104.7000	102.5500	103.9100	+1.158%	9,037,187	-5.235%
2026-05-15	105.0300	105.4200	102.3000	102.7200	-2.561%	9,258,604	-4.137%
2026-05-14	105.5400	106.2900	104.8450	105.4200	+0.496%	6,144,555	-6.593%
2026-05-13	105.3500	105.8800	103.8600	104.9000	-1.187%	7,605,944	-6.130%
2026-05-12	104.9900	106.2700	104.2150	106.1600	+1.375%	8,178,676	-7.244%
2026-05-11	108.0000	108.3900	104.3800	104.7200	-3.055%	10,562,318	-5.968%
2026-05-08	109.0300	109.2100	107.5400	108.0200	-0.589%	8,369,970	-8.841%
2026-05-07	109.0500	110.4800	107.0900	108.6600	+0.555%	14,309,207	-9.378%
2026-05-06	106.5150	109.1400	105.3100	108.0600	+7.544%	23,243,264	-8.875%
2026-05-05	101.5300	101.7300	100.0600	100.4800	-0.819%	14,314,678	-2.000%
2026-05-04	102.7400	103.0500	101.2700	101.3100	-1.717%	8,400,019	-2.803%
2026-05-01	104.4000	104.8325	102.9700	103.0800	-0.646%	5,956,945	-4.472%
2026-04-30	100.9100	104.1200	100.4200	103.7500	+2.419%	9,203,505	-5.089%
2026-04-29	100.9400	101.4800	100.6000	101.3000	-0.168%	5,533,072	-2.794%
2026-04-28	102.6600	103.2899	100.6100	101.4700	-0.860%	6,409,295	-2.957%
2026-04-27	102.6200	103.8100	102.0600	102.3500	-0.244%	6,522,628	-3.791%
2026-04-24	103.5950	103.6400	101.9700	102.6000	-1.013%	5,974,472	-4.025%
2026-04-23	104.9400	105.2000	102.5500	103.6500	-1.116%	6,146,952	-4.998%
2026-04-22	105.0300	106.2800	104.2300	104.8200	+0.508%	6,886,600	-6.058%
2026-04-21	106.1900	106.8750	103.9650	104.2900	-1.891%	7,782,730	-5.581%
2026-04-20	105.9100	107.1100	105.9100	106.3000	+0.009%	6,421,928	-7.366%
2026-04-17	104.6850	106.3300	104.6850	106.2900	+2.300%	10,506,164	-7.357%
2026-04-16	103.6200	104.5300	102.7800	103.9000	+0.835%	8,145,920	-5.226%
2026-04-15	102.6000	103.3750	101.7900	103.0400	+0.439%	7,035,322	-4.435%
2026-04-14	101.3400	103.1000	100.9000	102.5900	+1.394%	9,997,361	-4.016%
2026-04-13	98.5300	101.2700	98.5300	101.1800	+2.027%	6,790,044	-2.678%
2026-04-10	99.8400	100.1582	98.8150	99.1700	-0.621%	6,359,241	-0.706%
2026-04-09	98.6600	100.2250	97.6750	99.7900	+0.615%	8,916,691	-1.323%
2026-04-08	98.1000	99.1900	97.6900	99.1800	+3.550%	10,820,969	-0.716%
2026-04-07	95.7950	96.7850	95.3250	95.7800	-0.519%	7,913,017	+2.809%
2026-04-06	96.5000	97.1600	96.1200	96.2800	-0.342%	5,882,228	+2.275%
2026-04-02	96.0000	97.1699	95.0900	96.6100	+0.052%	6,379,091	+1.925%
2026-04-01	97.2550	98.3600	96.4900	96.5600	+0.187%	8,518,600	+1.978%
2026-03-31	95.3400	96.8850	94.1900	96.3800	+2.184%	11,180,157	+2.168%
2026-03-30	92.8900	95.1850	92.8900	94.3200	+2.056%	10,592,643	+4.400%
2026-03-27	94.1900	94.1900	92.1850	92.4200	-2.459%	12,475,879	+6.546%
2026-03-26	95.1200	96.4000	94.5850	94.7500	-1.251%	8,548,802	+3.926%
2026-03-25	96.8200	97.1800	95.0550	95.9500	-0.456%	8,467,460	+2.626%
2026-03-24	97.7400	98.0500	96.2500	96.3900	-1.593%	9,155,717	+2.158%
2026-03-23	100.2200	100.6000	97.8600	97.9500	-1.568%	11,373,010	+0.531%
2026-03-20	99.0100	100.0250	98.3900	99.5100	+0.313%	27,541,348	-1.045%
2026-03-19	99.0300	100.7750	98.4350	99.2000	-0.221%	14,793,761	-0.736%
2026-03-18	99.8400	101.0200	99.0000	99.4200	-0.877%	12,615,137	-0.956%
2026-03-17	99.1700	100.7100	99.0200	100.3000	+1.662%	11,784,622	-1.825%
2026-03-16	99.4700	99.6871	98.4600	98.6600	-0.635%	11,578,530	-0.193%
2026-03-13	99.8300	100.7700	99.1600	99.2900	-0.141%	9,551,466	-0.826%
2026-03-12	100.1000	100.8750	99.3700	99.4300	-1.447%	10,309,389	-0.966%
2026-03-11	101.4000	101.8900	100.4000	100.8900	-0.424%	8,161,816	-2.399%
2026-03-10	101.7450	102.2400	100.2400	101.3200	-0.334%	7,833,149	-2.813%
2026-03-09	100.5500	101.8722	98.4500	101.6600	+0.118%	11,715,053	-3.138%
2026-03-06	101.3900	101.8100	99.9500	101.5400	-0.850%	10,448,619	-3.023%
2026-03-05	103.1000	104.5500	101.5900	102.4100	-0.611%	11,761,032	-3.847%
2026-03-04	103.1700	103.8350	102.6400	103.0400	-0.252%	9,672,313	-4.435%
2026-03-03	102.8400	104.3100	102.1500	103.3000	-0.987%	13,608,362	-4.676%
2026-03-02	104.6100	104.6131	102.8600	104.3300	-1.613%	14,173,704	-5.617%
2026-02-27	104.7800	106.3400	103.9300	106.0400	+0.464%	13,951,002	-7.139%
2026-02-26	105.4700	106.7700	105.3150	105.5500	+0.476%	9,557,538	-6.708%
2026-02-25	106.0000	106.7199	104.5100	105.0500	-0.943%	8,561,289	-6.264%
2026-02-24	104.4500	107.2314	103.9800	106.0500	+1.571%	13,594,367	-7.148%
2026-02-23	104.9800	105.1900	102.9600	104.4100	-1.108%	10,626,361	-5.689%
2026-02-20	105.6100	106.1950	104.6501	105.5800	-0.396%	9,043,632	-6.734%
2026-02-19	107.1050	107.7700	105.4500	106.0000	-1.027%	7,492,906	-7.104%
2026-02-18	105.9600	107.7300	105.8100	107.1000	+1.574%	8,791,648	-8.058%
2026-02-17	106.5700	107.2800	104.3700	105.4400	-0.009%	10,465,032	-6.610%
2026-02-13	101.4000	105.5200	101.2004	105.4500	+2.999%	12,845,030	-6.619%
2026-02-12	107.9300	108.1600	101.0200	102.3800	-5.309%	25,318,723	-3.819%
2026-02-11	108.9300	109.8699	107.7950	108.1200	-1.673%	9,373,687	-8.925%
2026-02-10	107.6000	111.1100	107.6000	109.9600	+2.642%	9,815,258	-10.449%
2026-02-09	108.6900	108.9200	106.7700	107.1300	-1.444%	10,514,085	-8.084%
2026-02-06	106.1300	108.9551	105.3700	108.7000	+3.553%	12,105,022	-9.411%
2026-02-05	107.0500	108.3300	104.8100	104.9700	-1.943%	11,858,875	-6.192%
2026-02-04	104.2000	108.6000	103.6300	107.0500	+2.715%	19,069,292	-8.015%
2026-02-03	104.7800	104.9900	102.3400	104.2200	-0.220%	24,825,492	-5.517%
2026-02-02	104.0100	108.6100	103.7500	104.4500	-7.402%	37,816,262	-5.725%
2026-01-30	111.3600	112.9450	110.9900	112.8000	+1.093%	17,895,073	-12.704%
2026-01-29	109.6300	111.6700	108.7600	111.5800	+1.844%	11,078,029	-11.749%
2026-01-28	110.2800	111.4299	109.0000	109.5600	-0.949%	9,016,571	-10.122%
2026-01-27	111.5000	111.8000	110.0300	110.6100	-0.629%	8,956,871	-10.975%
2026-01-26	111.6800	112.4100	111.1300	111.3100	+0.297%	8,843,404	-11.535%
2026-01-23	112.6850	112.9476	110.5500	110.9800	-1.970%	10,820,157	-11.272%
2026-01-22	113.1650	114.2900	112.1700	113.2100	+0.018%	12,437,133	-13.020%
2026-01-21	110.5700	113.2500	110.5000	113.1900	+2.583%	10,040,640	-13.005%
2026-01-20	109.6600	111.0900	108.8000	110.3400	-0.773%	9,801,225	-10.758%
2026-01-16	113.2000	113.8500	111.1200	111.2000	-1.949%	12,048,954	-11.448%
2026-01-15	113.7100	114.1100	112.1700	113.4100	-0.106%	7,958,319	-13.173%
2026-01-14	112.8100	113.5900	112.2600	113.5300	+0.487%	8,929,557	-13.265%
2026-01-13	112.8400	113.2200	111.6100	112.9800	+0.142%	8,934,608	-12.843%
2026-01-12	114.6300	114.9400	112.5500	112.8200	-2.641%	10,833,436	-12.719%
2026-01-09	114.3100	115.9800	113.9000	115.8800	+1.498%	8,766,001	-15.024%
2026-01-08	112.5450	114.9900	112.5450	114.1700	+1.116%	9,749,928	-13.751%
2026-01-07	114.4600	114.9700	112.5100	112.9100	-1.449%	8,273,249	-12.789%
2026-01-06	113.7850	114.7599	113.1070	114.5700	+0.438%	7,388,243	-14.053%
2026-01-05	111.4200	116.0300	111.3800	114.0700	+1.985%	11,998,267	-13.676%
2026-01-02	113.4400	113.4400	111.6200	111.8500	-1.688%	8,905,046	-11.962%
2025-12-31	114.7700	114.8900	113.5500	113.7700	-0.889%	6,607,530	-13.448%
2025-12-30	114.1000	115.2800	114.1000	114.7900	+0.525%	6,883,385	-14.217%
2025-12-29	113.3150	114.4900	113.3100	114.1900	+0.555%	7,966,008	-13.767%
2025-12-26	114.1500	114.7400	113.2700	113.5600	-0.804%	5,428,888	-13.288%
2025-12-24	112.9400	114.5300	112.8000	114.4800	+1.113%	4,587,484	-13.985%
2025-12-23	112.2900	113.3100	112.0400	113.2200	+0.747%	7,609,808	-13.028%
2025-12-22	111.4100	112.8000	111.1500	112.3800	+1.025%	8,780,084	-12.378%
2025-12-19	112.3200	113.4780	110.9200	111.2400	-0.563%	21,137,783	-11.480%
2025-12-18	110.5300	112.8000	110.4200	111.8700	+1.121%	12,898,675	-11.978%
2025-12-17	111.0600	112.1300	110.4550	110.6300	-0.887%	12,119,645	-10.992%
2025-12-16	111.2150	112.8499	110.8550	111.6200	+1.023%	15,548,365	-11.781%
2025-12-15	110.7000	111.5500	108.5500	110.4900	-0.995%	14,287,168	-10.879%
2025-12-12	111.7300	113.3400	111.1500	111.6000	+0.126%	13,020,010	-11.765%
2025-12-11	109.2000	111.5600	109.1100	111.4600	+2.417%	13,260,431	-11.654%
2025-12-10	107.1200	109.6650	106.5800	108.8300	+1.691%	11,217,104	-9.519%
2025-12-09	107.5900	107.7450	106.5500	107.0200	-0.567%	8,535,324	-7.989%
2025-12-08	105.3000	108.0450	104.8300	107.6300	+2.213%	13,727,703	-8.511%
2025-12-05	105.1800	106.1700	104.5600	105.3000	-0.161%	10,663,809	-6.486%
2025-12-04	105.8400	106.2150	104.5101	105.4700	-0.255%	11,471,406	-6.637%
2025-12-03	104.9000	105.8500	104.4700	105.7400	+0.868%	10,177,760	-6.875%
2025-12-02	106.5250	106.5700	104.8200	104.8300	-1.817%	8,548,213	-6.067%
2025-12-01	104.9200	106.8300	104.4700	106.7700	+2.202%	12,628,914	-7.774%
2025-11-28	103.3000	104.7400	103.2400	104.4700	+1.006%	6,525,548	-5.743%
2025-11-26	103.3150	104.2509	102.8800	103.4300	+0.116%	10,130,217	-4.796%
2025-11-25	102.4900	103.9150	102.0000	103.3100	+1.344%	10,574,458	-4.685%
2025-11-24	104.0850	104.3350	101.8900	101.9400	-2.244%	15,024,845	-3.404%
2025-11-21	103.4800	104.7800	102.6900	104.2800	+1.538%	10,785,420	-5.572%
2025-11-20	105.3700	105.8000	102.5000	102.7000	-1.882%	12,609,875	-4.119%
2025-11-19	106.0800	107.5900	104.0800	104.6700	-1.515%	12,789,902	-5.923%
2025-11-18	105.1000	107.0800	105.0000	106.2800	+0.558%	11,796,188	-7.349%
2025-11-17	105.7500	107.6700	105.1170	105.6900	-0.104%	12,296,420	-6.831%
2025-11-14	107.5200	108.7300	105.3000	105.8000	-1.682%	16,691,363	-6.928%
2025-11-13	108.8900	109.3600	104.9100	107.6100	-7.750%	44,045,355	-8.494%
2025-11-12	114.5700	117.0888	114.3900	116.6500	+1.567%	15,248,637	-15.585%
2025-11-11	112.6500	114.9700	112.4200	114.8500	+2.325%	9,713,347	-14.262%
2025-11-10	111.1450	112.7900	111.0300	112.2400	+1.355%	9,158,709	-12.268%
2025-11-07	110.2550	111.4250	110.0400	110.7400	+0.226%	8,782,121	-11.080%
2025-11-06	111.1700	111.7100	109.1800	110.4900	-0.781%	10,291,781	-10.879%
2025-11-05	111.3500	111.9700	110.6000	111.3600	-0.099%	5,746,038	-11.575%
2025-11-04	110.9700	111.7850	110.6400	111.4700	-0.580%	7,950,075	-11.662%
2025-11-03	112.5500	112.8100	111.0300	112.1200	-0.444%	8,542,271	-12.174%
2025-10-31	111.5750	113.1000	110.5300	112.6200	+0.697%	8,700,619	-12.564%
2025-10-30	110.1300	113.5801	109.5500	111.8400	+1.451%	8,311,279	-11.955%
2025-10-29	111.1800	111.5300	110.0100	110.2400	-1.263%	7,097,056	-10.677%
2025-10-28	111.9100	112.4800	111.4623	111.6500	-0.614%	6,839,375	-11.805%
2025-10-27	111.9400	112.6000	111.3100	112.3400	+0.591%	6,029,584	-12.346%
2025-10-24	113.2300	113.6500	111.5900	111.6800	-1.194%	6,235,183	-11.828%
2025-10-23	113.1700	113.8300	111.9001	113.0300	-0.044%	6,945,407	-12.882%
2025-10-22	114.0000	114.2800	112.9800	113.0800	-1.067%	7,569,242	-12.920%
2025-10-21	112.2500	114.5395	112.0400	114.3000	+2.090%	8,163,164	-13.850%
2025-10-20	111.0300	112.2500	110.6000	111.9600	+1.166%	8,047,473	-12.049%
2025-10-17	109.7400	111.4600	109.4400	110.6700	+0.719%	10,090,543	-11.024%
2025-10-16	111.7900	112.0850	108.5100	109.8800	-1.638%	7,531,191	-10.384%
2025-10-15	111.4700	112.6750	111.1400	111.7100	+0.486%	7,012,557	-11.852%
2025-10-14	109.6500	111.8400	109.2000	111.1700	+0.816%	7,897,966	-11.424%
2025-10-13	110.3900	110.9600	109.3800	110.2700	+0.989%	7,435,054	-10.701%
2025-10-10	111.5300	112.6800	109.1100	109.1900	-1.622%	9,635,211	-9.818%
2025-10-09	111.8200	113.0000	110.8750	110.9900	-0.804%	6,502,403	-11.280%
2025-10-08	112.8050	113.2000	111.6500	111.8900	-0.569%	7,074,442	-11.994%
2025-10-07	112.6300	113.4000	111.8000	112.5300	-0.195%	5,409,754	-12.494%
2025-10-06	112.6900	113.1050	111.4500	112.7500	+0.249%	6,141,223	-12.665%
2025-10-03	112.0350	113.5700	111.5600	112.4700	+0.294%	7,148,378	-12.448%
2025-10-02	112.9750	113.1700	110.7750	112.1400	-0.717%	8,695,136	-12.190%
2025-10-01	114.0800	116.0590	112.7900	112.9500	-1.354%	9,736,341	-12.820%
2025-09-30	114.5300	114.8800	113.3350	114.5000	-0.244%	9,303,666	-14.000%
2025-09-29	113.4700	115.0100	113.3300	114.7800	+1.154%	9,304,136	-14.210%
2025-09-26	113.1300	113.5700	112.7600	113.4700	+0.425%	6,145,725	-13.219%
2025-09-25	112.7100	114.0500	112.6500	112.9900	-0.388%	6,365,502	-12.851%
2025-09-24	112.4100	114.1499	112.2000	113.4300	+1.051%	8,755,235	-13.189%
2025-09-23	112.7200	113.6200	111.6000	112.2500	-0.275%	13,145,046	-12.276%
2025-09-22	111.7600	113.6300	111.5200	112.5600	-1.055%	15,479,834	-12.518%
2025-09-19	114.6000	114.6000	111.9300	113.7600	-0.958%	23,398,424	-13.441%
2025-09-18	115.3300	115.7800	114.0500	114.8600	-1.068%	9,460,509	-14.270%
2025-09-17	115.2400	116.6600	115.2200	116.1000	+0.755%	7,333,899	-15.185%
2025-09-16	115.4500	115.8500	114.7100	115.2300	-0.337%	6,844,852	-14.545%
2025-09-15	116.1100	116.7500	115.0000	115.6200	-0.293%	7,150,935	-14.833%
2025-09-12	116.2600	117.0100	115.1000	115.9600	-0.957%	7,640,875	-15.083%
2025-09-11	115.4500	117.1650	114.6300	117.0800	+1.114%	8,399,064	-15.895%
2025-09-10	116.8500	117.5100	114.4950	115.7900	-1.346%	7,484,866	-14.958%
2025-09-09	118.5250	119.0500	117.2200	117.3700	-1.237%	5,444,265	-16.103%
2025-09-08	117.9600	118.8800	116.7400	118.8400	+0.789%	6,450,670	-17.141%
2025-09-05	118.9100	119.7800	117.7000	117.9100	-0.758%	6,669,126	-16.487%
2025-09-04	117.0800	119.6750	116.7600	118.8100	+1.218%	6,949,291	-17.120%
2025-09-03	117.8300	118.6200	116.3500	117.3800	-0.753%	6,288,650	-16.110%
2025-09-02	117.0200	118.2800	115.9965	118.2700	-0.093%	6,015,871	-16.741%
2025-08-29	117.3900	118.6450	117.2450	118.3800	+0.629%	5,212,602	-16.819%
2025-08-28	118.1000	118.3700	116.6100	117.6400	-0.381%	5,687,698	-16.295%
2025-08-27	117.5300	118.4600	117.2900	118.0900	+0.374%	4,377,994	-16.614%
2025-08-26	117.4300	118.3750	117.1600	117.6500	-0.051%	5,787,377	-16.303%
2025-08-25	118.4900	119.0500	117.7000	117.7100	-0.968%	5,424,937	-16.345%
2025-08-22	117.5850	119.7750	117.1250	118.8600	+2.280%	7,161,725	-17.155%
2025-08-21	116.5700	116.6600	115.5300	116.2100	-0.709%	6,337,059	-15.265%
2025-08-20	116.0750	117.8900	116.0000	117.0400	+0.662%	7,046,680	-15.866%
2025-08-19	116.5000	116.9900	115.7200	116.2700	-0.240%	5,913,959	-15.309%
2025-08-18	115.1900	117.0050	115.1600	116.5500	+1.005%	5,798,370	-15.513%
2025-08-15	116.5700	116.8400	115.1900	115.3900	-0.791%	6,768,603	-14.663%
2025-08-14	115.4800	116.7100	114.6200	116.3100	-0.283%	6,800,884	-15.338%
2025-08-13	114.2300	117.2300	114.1500	116.6400	+2.568%	9,025,741	-15.578%
2025-08-12	113.3100	114.4000	112.4900	113.7200	+1.040%	7,275,374	-13.410%
2025-08-11	112.9100	113.1500	111.5400	112.5500	+0.107%	8,532,602	-12.510%
2025-08-08	113.3000	114.2920	112.0200	112.4300	-0.399%	9,490,971	-12.417%
2025-08-07	115.7500	116.4000	111.8200	112.8800	-1.988%	15,484,435	-12.766%
2025-08-06	115.7750	116.1224	112.2000	115.1700	-2.662%	22,153,696	-14.500%
2025-08-05	119.2500	119.5700	117.3300	118.3200	-0.863%	15,365,681	-16.777%
2025-08-04	117.7250	119.5200	117.7250	119.3500	+2.367%	8,845,043	-17.495%
2025-08-01	117.5850	117.8918	115.5700	116.5900	-2.116%	8,637,815	-15.542%
2025-07-31	119.4550	119.9100	118.5800	119.1100	-0.360%	7,235,003	-17.329%
2025-07-30	119.9500	120.5000	119.1750	119.5400	-0.309%	5,281,457	-17.626%
2025-07-29	120.5800	120.8050	119.3600	119.9100	-0.382%	6,283,748	-17.880%
2025-07-28	121.0300	121.4000	119.8889	120.3700	-0.906%	6,042,152	-18.194%
2025-07-25	122.2550	122.4500	120.8700	121.4700	-0.394%	5,656,575	-18.935%
2025-07-24	122.8500	123.4000	121.8100	121.9500	-0.805%	6,702,242	-19.254%
2025-07-23	121.5200	123.1800	121.5000	122.9400	+1.553%	8,258,934	-19.904%
2025-07-22	120.7500	121.4300	120.5600	121.0600	+0.182%	5,614,473	-18.660%
2025-07-21	121.0700	121.9699	120.7800	120.8400	-0.478%	6,392,470	-18.512%
2025-07-18	121.9650	122.1600	120.2900	121.4200	-0.646%	9,486,785	-18.901%
2025-07-17	119.7500	122.3900	119.7500	122.2100	+1.995%	9,933,689	-19.426%
2025-07-16	119.3600	120.5700	118.8750	119.8200	+0.706%	6,747,531	-17.818%
2025-07-15	120.2300	120.2300	118.8800	118.9800	-0.825%	7,943,647	-17.238%
2025-07-14	119.7750	120.5000	119.6018	119.9700	+0.083%	6,853,279	-17.921%
2025-07-11	120.6400	121.2265	119.7300	119.8700	-1.390%	6,112,433	-17.853%
2025-07-10	120.6200	121.9500	120.6200	121.5600	+0.788%	6,893,444	-18.995%
2025-07-09	121.8350	122.3500	120.6100	120.6100	-0.993%	6,724,923	-18.357%
2025-07-08	123.2150	123.7110	121.8200	121.8200	-1.088%	6,622,889	-19.168%
2025-07-07	123.2100	124.6100	122.5788	123.1600	-0.677%	7,023,455	-20.047%
2025-07-03	123.0650	124.2400	122.9000	124.0000	+0.829%	4,252,295	-20.589%
2025-07-02	123.3150	123.7000	122.5300	122.9800	-0.413%	7,317,075	-19.930%
2025-07-01	123.5000	123.7550	122.4500	123.4900	-0.419%	9,815,654	-20.261%
2025-06-30	124.3100	124.6900	123.1800	124.0100	+1.365%	13,456,209	-20.595%
2025-06-27	121.8500	122.9400	121.4844	122.3400	+0.725%	13,435,553	-19.511%
2025-06-26	119.9800	121.6700	119.6800	121.4600	+1.708%	10,439,595	-18.928%
2025-06-25	118.7700	119.7200	118.6300	119.4200	+0.649%	6,976,323	-17.543%
2025-06-24	117.7500	119.0800	117.7500	118.6500	+0.764%	8,350,221	-17.008%
2025-06-23	116.6600	117.9900	115.0200	117.7500	+0.102%	8,347,998	-16.374%
2025-06-20	118.2500	119.0500	116.9000	117.6300	-0.195%	17,180,437	-16.288%
2025-06-18	117.8800	118.7500	116.8400	117.8600	-0.229%	8,181,181	-16.452%
2025-06-17	118.9900	119.3300	117.6450	118.1300	-1.130%	9,241,183	-16.643%
2025-06-16	118.0200	120.3416	117.8700	119.4800	+1.306%	9,592,056	-17.585%
2025-06-13	117.3050	118.3200	117.3000	117.9400	-0.565%	13,204,927	-16.508%
2025-06-12	118.8700	119.3900	117.6600	118.6100	-0.761%	7,980,313	-16.980%
2025-06-11	118.3800	119.5450	117.6500	119.5200	+0.665%	10,439,186	-17.612%
2025-06-10	115.5250	120.5000	115.5250	118.7300	+2.654%	18,948,440	-17.064%
2025-06-09	113.9800	116.1100	113.9800	115.6600	+1.545%	7,960,389	-14.863%
2025-06-06	113.3600	114.2200	113.2100	113.9000	+1.217%	5,790,664	-13.547%
2025-06-05	113.7300	114.3400	111.8435	112.5300	-0.846%	8,550,153	-12.494%
2025-06-04	113.8550	114.0500	112.9764	113.4900	-0.097%	5,614,893	-13.235%
2025-06-03	112.7250	114.6900	112.5200	113.6000	+0.575%	9,738,804	-13.319%
2025-06-02	112.6800	113.6000	112.2500	112.9500	-0.080%	7,546,839	-12.820%
2025-05-30	112.0050	113.3500	111.3701	113.0400	+0.911%	12,881,064	-12.889%
2025-05-29	112.0100	112.2600	110.5200	112.0200	+0.448%	9,683,748	-12.096%
2025-05-28	112.2000	112.4700	111.1700	111.5200	-0.748%	5,787,948	-11.702%
2025-05-27	111.0250	112.8900	110.1500	112.3600	+2.406%	10,201,106	-12.362%
2025-05-23	109.6000	110.3450	108.7800	109.7200	-1.269%	8,086,103	-10.253%
2025-05-22	109.9750	111.7965	109.9750	111.1300	+0.607%	7,903,694	-11.392%
2025-05-21	111.6920	112.4850	110.1300	110.4600	-1.691%	10,150,618	-10.855%
2025-05-20	112.4400	113.4000	111.8100	112.3600	-0.266%	6,433,281	-12.362%
2025-05-19	112.1200	112.9900	111.9000	112.6600	-0.670%	7,209,681	-12.595%
2025-05-16	111.9150	113.4400	111.4200	113.4200	+1.069%	10,960,998	-13.181%
2025-05-15	112.2300	112.8500	111.5800	112.2200	-0.638%	8,322,383	-12.253%
2025-05-14	111.3800	113.4100	110.8300	112.9400	+1.401%	15,352,206	-12.812%
2025-05-13	110.2450	112.2000	110.1500	111.3800	+0.806%	14,076,719	-11.591%
2025-05-12	109.8700	110.9350	108.6600	110.4900	+4.295%	18,366,644	-10.879%
2025-05-09	105.2550	106.1900	104.7600	105.9400	+0.780%	10,438,191	-7.051%
2025-05-08	103.9700	106.1900	103.8550	105.1200	+2.968%	19,265,441	-6.326%
2025-05-07	102.4200	103.3099	100.1411	102.0900	+10.763%	36,174,940	-3.546%
2025-05-06	91.2000	92.7400	91.0000	92.1700	+0.065%	11,839,405	+6.835%
2025-05-05	89.7000	93.0750	89.6100	92.1100	-0.411%	10,231,010	+6.905%
2025-05-02	91.8400	93.1850	91.8400	92.4900	+1.850%	7,594,041	+6.466%
2025-05-01	91.2650	91.6100	90.3600	90.8100	-0.154%	7,790,638	+8.435%
2025-04-30	89.8900	91.1900	88.5600	90.9500	-0.241%	8,474,834	+8.268%
2025-04-29	89.8300	91.6550	89.7600	91.1700	+1.120%	6,359,924	+8.007%
2025-04-28	90.4500	91.3650	89.6400	90.1600	-0.133%	8,491,785	+9.217%
2025-04-25	90.0700	90.3400	89.0700	90.2800	+0.300%	7,749,630	+9.072%
2025-04-24	87.4500	90.2400	86.7700	90.0100	+3.116%	10,301,553	+9.399%
2025-04-23	89.0250	89.8700	87.0300	87.2900	+1.394%	12,089,123	+12.808%
2025-04-22	85.0100	86.5600	84.6000	86.0900	+2.488%	9,578,470	+14.380%
2025-04-21	84.9100	85.2300	82.9800	84.0000	-0.955%	14,166,825	+17.226%
2025-04-17	83.3700	85.7800	83.3600	84.8100	+2.465%	14,810,894	+16.107%
2025-04-16	84.2800	84.8000	82.0072	82.7700	-2.635%	10,144,289	+18.968%
2025-04-15	84.7500	85.9800	84.5200	85.0100	+0.413%	7,840,454	+15.833%
2025-04-14	85.8300	86.4500	84.0300	84.6600	-0.271%	10,841,307	+16.312%
2025-04-11	85.1100	85.6659	83.3500	84.8900	-0.399%	10,204,364	+15.997%
2025-04-10	88.9200	89.0100	83.0700	85.2300	-6.791%	16,376,962	+15.534%
2025-04-09	81.2900	92.2500	81.1900	91.4400	+11.894%	24,970,930	+7.688%
2025-04-08	85.9500	86.9500	80.8500	81.7200	-1.897%	14,845,638	+20.497%
2025-04-07	80.9900	86.6300	80.1000	83.3000	-0.275%	20,455,994	+18.211%
2025-04-04	86.0000	87.5400	83.0800	83.5300	-5.977%	22,580,894	+17.886%
2025-04-03	94.5100	94.7800	88.6050	88.8400	-9.236%	19,353,389	+10.840%
2025-04-02	96.6150	98.3080	96.4500	97.8800	+0.205%	7,959,946	+0.603%
2025-04-01	98.3200	98.5900	96.8400	97.6800	-1.033%	8,762,675	+0.809%
2025-03-31	96.8300	98.8500	95.7000	98.7000	+0.642%	10,554,041	-0.233%
2025-03-28	100.0500	100.3900	97.7400	98.0700	-2.369%	7,679,702	+0.408%
2025-03-27	100.7100	101.0300	99.5800	100.4500	-0.327%	6,598,776	-1.971%
2025-03-26	101.7000	102.2700	100.2600	100.7800	-0.817%	6,160,358	-2.292%
2025-03-25	100.6500	101.7600	100.4050	101.6100	+1.427%	7,054,289	-3.090%
2025-03-24	100.2200	100.4400	98.8600	100.1800	+0.724%	7,944,156	-1.707%
2025-03-21	98.3800	99.8900	97.7500	99.4600	+0.607%	14,161,563	-0.995%
2025-03-20	99.5700	100.0500	98.6400	98.8600	-1.426%	7,566,944	-0.394%
2025-03-19	99.6550	100.9600	99.4700	100.2900	+0.946%	8,337,299	-1.815%
2025-03-18	99.2700	99.7250	98.4750	99.3500	-0.010%	6,545,104	-0.886%
2025-03-17	98.7400	100.1200	98.6600	99.3600	+0.730%	7,920,250	-0.896%
2025-03-14	97.4400	99.0985	97.4150	98.6400	+1.827%	9,798,376	-0.172%
2025-03-13	97.7700	98.6500	95.9250	96.8700	-1.914%	10,817,760	+1.652%
2025-03-12	98.6800	99.4900	96.3800	98.7600	+0.878%	11,587,053	-0.294%
2025-03-11	99.7900	101.0400	97.4500	97.9000	-5.025%	16,510,625	+0.582%
2025-03-10	104.4300	104.8000	102.1104	103.0800	-2.303%	10,477,194	-4.472%
2025-03-07	105.0000	105.7700	103.3100	105.5100	+0.076%	12,104,554	-6.672%
2025-03-06	108.3800	108.8300	105.0165	105.4300	-3.550%	11,505,808	-6.602%
2025-03-05	109.3400	110.9383	108.2200	109.3100	+0.275%	9,229,038	-9.917%
2025-03-04	111.7000	112.2500	108.2700	109.0100	-3.351%	12,524,645	-9.669%
2025-03-03	114.0700	115.5500	112.0000	112.7900	-0.888%	7,732,764	-12.696%
2025-02-28	111.4600	113.9900	111.0000	113.8000	+2.237%	14,184,384	-13.471%
2025-02-27	112.3200	113.1200	111.0600	111.3100	-0.465%	7,751,143	-11.535%
2025-02-26	110.0550	113.2500	110.0550	111.8300	+1.176%	7,569,523	-11.947%
2025-02-25	111.4300	111.9000	109.0700	110.5300	-0.603%	6,899,903	-10.911%
2025-02-24	108.8400	111.5550	108.6500	111.2000	+2.338%	6,912,356	-11.448%
2025-02-21	111.0000	111.7600	107.9200	108.6600	-1.710%	8,310,945	-9.378%
2025-02-20	111.2400	111.5200	109.3750	110.5500	-0.718%	5,678,031	-10.927%
2025-02-19	109.1400	111.7600	109.1400	111.3500	+1.634%	7,622,961	-11.567%
2025-02-18	109.7750	109.9200	108.7100	109.5600	-0.743%	8,011,310	-10.122%
2025-02-14	109.8600	110.5100	109.5901	110.3800	+0.721%	5,502,299	-10.790%
2025-02-13	108.9200	109.7600	108.5600	109.5900	+0.330%	6,339,484	-10.147%
2025-02-12	108.2500	109.5250	107.7500	109.2300	+0.193%	6,373,574	-9.851%
2025-02-11	108.3800	109.0500	107.6900	109.0200	-0.238%	7,347,193	-9.677%
2025-02-10	111.1400	111.3800	108.6900	109.2800	-1.425%	7,689,086	-9.892%
2025-02-07	111.6100	112.5500	110.8101	110.8600	-1.097%	7,933,658	-11.176%
2025-02-06	111.8800	112.6800	109.1500	112.0900	+1.402%	12,158,430	-12.151%

document.getElementById("Wxp8GJ").onerror = function(){this.style.display='none';}; .dark-mode .WDBSWB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WDBSWB{ color: #333333; background-color: white; border: 2px solid #333333; }DISThe Walt Disney Companystock NYSE

DIS
The Walt Disney Company
stock NYSE