Walt Disney (DIS)

Last Price113.77

Change-1.02 (-0.89%)

NYSE · Last Trade: Dec 31st, 9:17 PM EST

Historical Prices For Walt Disney (DIS)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	114.77	114.89	113.55	113.77	6,606,926	113.77
12/30/2025	114.10	115.28	114.10	114.79	6,882,333	114.79
12/29/2025	113.32	114.49	113.31	114.19	7,963,200	114.19
12/26/2025	114.15	114.74	113.27	113.56	5,428,930	113.56
12/24/2025	112.94	114.53	112.80	114.48	4,606,752	114.48
12/23/2025	112.29	113.31	112.04	113.22	7,634,008	113.22
12/22/2025	111.41	112.80	111.15	112.38	8,799,694	112.38
12/19/2025	112.32	113.48	110.92	111.24	21,138,398	111.24
12/18/2025	110.53	112.80	110.42	111.87	12,588,386	111.87
12/17/2025	111.06	112.13	110.45	110.63	12,138,717	110.63
12/16/2025	111.21	112.85	110.86	111.62	15,578,566	111.62
12/15/2025	110.70	111.55	108.55	110.49	14,317,381	110.49
12/12/2025	111.73	113.34	111.15	111.60	13,059,068	110.85
12/11/2025	109.20	111.56	109.11	111.46	13,295,939	110.71
12/10/2025	107.12	109.67	106.58	108.83	11,235,521	108.10
12/09/2025	107.59	107.75	106.55	107.02	8,546,930	106.30
12/08/2025	105.30	108.05	104.83	107.63	13,700,677	106.91
12/05/2025	105.18	106.17	104.56	105.30	10,680,079	104.59
12/04/2025	105.84	106.22	104.51	105.47	11,465,492	104.76
12/03/2025	104.90	105.85	104.47	105.74	10,174,886	105.03
12/02/2025	106.53	106.57	104.82	104.83	8,543,954	104.13
12/01/2025	104.92	106.83	104.47	106.77	12,627,615	106.05
11/28/2025	103.30	104.74	103.24	104.47	6,525,583	103.77
11/26/2025	103.32	104.25	102.88	103.43	10,130,248	102.73
11/25/2025	102.49	103.92	102.00	103.31	10,566,242	102.62
11/24/2025	104.08	104.33	101.89	101.94	14,972,905	101.25
11/21/2025	103.48	104.78	102.69	104.28	10,785,427	103.58
11/20/2025	105.37	105.80	102.50	102.70	12,602,217	102.01
11/19/2025	106.08	107.59	104.08	104.67	12,794,179	103.97
11/18/2025	105.10	107.08	105.00	106.28	11,780,302	105.57
11/17/2025	105.75	107.67	105.12	105.69	12,291,195	104.98
11/14/2025	107.52	108.73	105.30	105.80	16,691,438	105.09
11/13/2025	108.89	109.36	104.91	107.61	44,022,727	106.89
11/12/2025	114.57	117.09	114.39	116.65	15,202,381	115.87
11/11/2025	112.65	114.97	112.42	114.85	9,710,834	114.08
11/10/2025	111.14	112.79	111.03	112.24	9,155,201	111.49
11/07/2025	110.25	111.42	110.04	110.74	8,782,148	110.00
11/06/2025	111.17	111.71	109.18	110.49	10,289,710	109.75
11/05/2025	111.35	111.97	110.60	111.36	5,738,296	110.61
11/04/2025	110.97	111.78	110.64	111.47	7,948,758	110.72
11/03/2025	112.55	112.81	111.03	112.12	8,539,630	111.37
10/31/2025	111.58	113.10	110.53	112.62	8,700,662	111.86
10/30/2025	110.13	113.58	109.55	111.84	8,323,277	111.09
10/29/2025	111.18	111.40	110.01	110.24	7,095,616	109.50
10/28/2025	111.91	112.48	111.46	111.65	6,838,562	110.90
10/27/2025	111.94	112.60	111.31	112.34	6,028,736	111.58
10/24/2025	113.23	113.65	111.59	111.68	6,235,222	110.93
10/23/2025	113.17	113.83	111.90	113.03	6,945,016	112.27
10/22/2025	114.00	114.28	112.98	113.08	7,568,741	112.32
10/21/2025	112.25	114.54	112.04	114.30	8,161,911	113.53
10/20/2025	111.03	112.25	110.60	111.96	8,047,172	111.21
10/17/2025	109.74	111.46	109.44	110.67	10,090,577	109.93
10/16/2025	111.79	112.08	108.51	109.88	7,529,661	109.14
10/15/2025	111.47	112.67	111.14	111.71	7,012,328	110.96
10/14/2025	109.65	111.84	109.20	111.17	7,896,346	110.42
10/13/2025	110.39	110.96	109.38	110.27	7,433,614	109.53
10/10/2025	111.53	112.68	109.11	109.19	9,635,254	108.46
10/09/2025	111.82	113.00	110.88	110.99	6,496,990	110.24
10/08/2025	112.81	113.20	111.65	111.89	7,071,851	111.14
10/07/2025	112.63	113.40	111.80	112.53	5,408,472	111.77
10/06/2025	112.69	113.11	111.45	112.75	6,141,057	111.99
10/03/2025	112.04	113.57	111.56	112.47	7,148,396	111.71
10/02/2025	112.97	113.17	110.78	112.14	8,689,898	111.39
10/01/2025	114.08	116.06	112.79	112.95	9,732,657	112.19