Walt Disney (DIS) Historical Prices

Time Period

Events

DIS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	111.82	112.47	110.76	110.94	110.94	+0.03%	6,340,056	0.75
Oct 29, 2026	110.01	111.05	109.55	110.91	110.91	+1.71%	6,006,995	0.71
Oct 28, 2026	109.55	110.15	108.75	109.04	109.04	-1.08%	6,227,458	0.73
Oct 27, 2026	110.24	110.44	109.43	110.23	110.23	-0.15%	6,590,538	0.75
Oct 26, 2026	112.09	112.40	110.00	110.40	110.40	-1.88%	7,239,444	0.82
Oct 23, 2026	112.24	112.99	111.64	112.52	112.52	-0.54%	6,598,548	0.74
Oct 22, 2026	111.52	113.38	111.52	113.13	113.13	+1.16%	8,626,883	0.96
Oct 21, 2026	111.55	111.88	110.13	111.83	111.83	+0.14%	6,646,033	0.73
Oct 20, 2026	110.21	111.87	110.18	111.67	111.67	+1.90%	7,949,573	0.87
Oct 19, 2026	109.40	110.11	108.99	109.59	109.59	-0.90%	5,518,443	0.60
Oct 16, 2026	111.48	112.69	110.01	110.59	110.59	-0.08%	8,637,075	0.94
Oct 15, 2026	110.12	111.59	109.87	110.68	110.68	+1.55%	9,809,506	1.06
Oct 14, 2026	108.50	109.03	107.65	108.99	108.99	+0.38%	8,280,674	0.89
Oct 13, 2026	109.52	110.16	107.95	108.58	108.58	+0.08%	10,570,290	1.15
Oct 12, 2026	107.90	108.99	107.56	108.49	108.49	+0.41%	6,626,030	0.72
Oct 09, 2026	107.22	108.35	107.14	108.05	108.05	+0.96%	7,152,298	0.77
Oct 08, 2026	104.81	107.41	104.05	107.02	107.02	+2.17%	14,275,260	1.55
Oct 07, 2026	103.48	105.21	102.62	104.75	104.75	+0.69%	8,643,822	0.94
Oct 06, 2026	103.42	104.27	103.29	104.03	104.03	+0.41%	6,114,123	0.66
Oct 05, 2026	101.81	103.72	101.32	103.61	103.61	+1.39%	7,036,535	0.75
Oct 02, 2026	101.50	102.63	101.23	102.19	102.19	+0.85%	6,704,917	0.71
Oct 01, 2026	104.50	104.64	101.15	101.33	101.33	-3.40%	9,196,145	0.98
Sep 30, 2026	105.75	106.40	104.90	104.90	104.90	-0.48%	11,603,130	1.26
Sep 29, 2026	105.48	105.84	104.85	105.41	105.41	-0.17%	7,327,412	0.79
Sep 28, 2026	105.12	106.58	104.76	105.59	105.59	-0.53%	12,096,070	1.30
Sep 25, 2026	105.15	106.17	104.48	106.15	106.15	+0.56%	7,248,949	0.77
Sep 24, 2026	104.08	105.75	103.90	105.56	105.56	+2.03%	7,886,115	0.84
Sep 23, 2026	103.26	104.62	102.70	103.46	103.46	-0.35%	8,239,551	0.87
Sep 22, 2026	105.10	105.10	103.33	103.82	103.82	-0.39%	7,282,248	0.76
Sep 21, 2026	103.48	104.60	103.18	104.23	104.23	+1.52%	7,128,260	0.74
Sep 18, 2026	105.05	105.05	102.37	102.67	102.67	-2.54%	19,139,670	2.00
Sep 17, 2026	107.59	107.71	105.32	105.35	105.35	-1.53%	7,786,020	0.80
Sep 16, 2026	106.48	108.34	106.23	106.99	106.99	+0.54%	10,108,580	1.06
Sep 15, 2026	108.11	108.32	105.92	106.42	106.42	-2.00%	8,919,501	0.91
Sep 14, 2026	107.09	109.42	107.09	108.59	108.59	+1.91%	7,172,192	0.73
Sep 11, 2026	106.74	107.36	105.64	106.55	106.55	+0.69%	7,257,809	0.73
Sep 10, 2026	103.69	106.12	103.57	105.82	105.82	+1.57%	7,609,754	0.77
Sep 09, 2026	104.45	104.93	102.99	104.18	104.18	-0.84%	7,042,559	0.71
Sep 08, 2026	104.68	105.11	103.71	105.06	105.06	-0.24%	7,397,791	0.74
Sep 07, 2026	106.49	106.88	105.17	105.31	105.31	+0.00%	0	0.00
Sep 04, 2026	106.49	106.88	105.17	105.31	105.31	-1.73%	6,112,016	0.60
Sep 03, 2026	108.62	109.20	106.90	107.16	107.16	-0.76%	6,233,417	0.61
Sep 02, 2026	106.71	108.99	106.33	107.98	107.98	+1.66%	7,556,681	0.74
Sep 01, 2026	107.24	108.95	106.14	106.22	106.22	-1.24%	6,935,509	0.68
Aug 31, 2026	107.78	108.09	106.97	107.55	107.55	-0.51%	8,731,191	0.85
Aug 28, 2026	107.25	108.20	107.03	108.10	108.10	+1.20%	5,465,802	0.53
Aug 27, 2026	108.78	108.87	106.74	106.82	106.82	-2.56%	8,704,359	0.85
Aug 26, 2026	111.30	111.52	109.45	109.63	109.63	-1.46%	8,528,613	0.83
Aug 25, 2026	110.50	111.60	109.76	111.25	111.25	+0.58%	6,747,001	0.65
Aug 24, 2026	108.39	111.87	108.08	110.61	110.61	+2.63%	12,662,630	1.24

Walt Disney historical prices

Walt Disney (DIS) Historical Prices

Become an Expert with TipRanks Premium