Walt Disney Company (The)
DIS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $107.09 | $109.42 | $107.09 | $108.59 | +1.91% | 7.17M |
| Sep 11, 2026 | $106.74 | $107.36 | $105.64 | $106.55 | +0.69% | 7.26M |
| Sep 10, 2026 | $103.69 | $106.12 | $103.57 | $105.82 | +1.57% | 7.61M |
| Sep 9, 2026 | $104.45 | $104.93 | $102.99 | $104.18 | -0.84% | 7.04M |
| Sep 8, 2026 | $104.68 | $105.11 | $103.71 | $105.06 | -0.24% | 7.40M |
| Sep 4, 2026 | $106.49 | $106.88 | $105.17 | $105.31 | -1.73% | 6.11M |
| Sep 3, 2026 | $108.62 | $109.20 | $106.90 | $107.16 | -0.76% | 6.24M |
| Sep 2, 2026 | $106.71 | $108.99 | $106.33 | $107.98 | +1.66% | 7.56M |
| Sep 1, 2026 | $107.24 | $108.95 | $106.14 | $106.22 | -1.24% | 7.03M |
| Aug 31, 2026 | $107.78 | $108.09 | $106.97 | $107.55 | -0.51% | 8.73M |
| Aug 28, 2026 | $107.25 | $108.20 | $107.03 | $108.10 | +1.20% | 5.47M |
| Aug 27, 2026 | $108.78 | $108.87 | $106.74 | $106.82 | -2.56% | 8.70M |
| Aug 26, 2026 | $111.30 | $111.52 | $109.45 | $109.63 | -1.46% | 8.53M |
| Aug 25, 2026 | $110.50 | $111.60 | $109.76 | $111.25 | +0.58% | 6.75M |
| Aug 24, 2026 | $108.39 | $111.87 | $108.08 | $110.61 | +2.63% | 12.66M |
| Aug 21, 2026 | $107.57 | $108.41 | $106.97 | $107.78 | +0.43% | 6.84M |
| Aug 20, 2026 | $106.88 | $108.69 | $106.42 | $107.32 | +0.36% | 7.97M |
| Aug 19, 2026 | $104.06 | $107.06 | $103.96 | $106.93 | +2.87% | 8.05M |
| Aug 18, 2026 | $104.19 | $105.21 | $103.63 | $103.95 | +0.43% | 6.15M |
| Aug 17, 2026 | $106.33 | $106.64 | $103.46 | $103.50 | -3.14% | 7.64M |
| Aug 14, 2026 | $104.99 | $107.11 | $104.91 | $106.85 | +1.96% | 8.18M |
| Aug 13, 2026 | $103.80 | $104.94 | $103.46 | $104.80 | +1.53% | 7.10M |
| Aug 12, 2026 | $103.29 | $103.68 | $102.03 | $103.22 | -0.30% | 6.72M |
| Aug 11, 2026 | $102.95 | $104.09 | $102.79 | $103.53 | +0.34% | 6.78M |
| Aug 10, 2026 | $104.61 | $104.80 | $102.80 | $103.18 | -1.65% | 8.63M |
| Aug 7, 2026 | $104.42 | $105.25 | $103.70 | $104.91 | +0.22% | 10.93M |
| Aug 6, 2026 | $102.54 | $104.73 | $102.52 | $104.68 | +2.87% | 14.05M |
| Aug 5, 2026 | $101.99 | $103.21 | $99.69 | $101.76 | +3.65% | 20.81M |
| Aug 4, 2026 | $97.87 | $98.57 | $97.38 | $98.18 | +0.04% | 16.80M |
| Aug 3, 2026 | $97.62 | $99.05 | $97.21 | $98.14 | +2.03% | 11.48M |
| Jul 31, 2026 | $96.08 | $96.59 | $95.60 | $96.19 | +0.03% | 11.19M |
| Jul 30, 2026 | $97.41 | $97.48 | $94.46 | $96.16 | -2.36% | 21.11M |
| Jul 29, 2026 | $98.34 | $99.41 | $97.99 | $98.48 | -0.41% | 11.07M |
| Jul 28, 2026 | $97.00 | $99.23 | $96.97 | $98.89 | +2.32% | 11.40M |
| Jul 27, 2026 | $95.51 | $97.19 | $95.51 | $96.65 | +1.90% | 10.60M |
| Jul 24, 2026 | $93.26 | $96.29 | $93.00 | $94.85 | +2.18% | 12.15M |
| Jul 23, 2026 | $94.81 | $94.82 | $92.49 | $92.83 | -3.17% | 13.56M |
| Jul 22, 2026 | $97.12 | $97.30 | $95.65 | $95.87 | -0.28% | 9.12M |
| Jul 21, 2026 | $96.00 | $96.89 | $95.84 | $96.14 | -0.28% | 9.75M |
| Jul 20, 2026 | $97.85 | $98.39 | $96.00 | $96.41 | -1.29% | 9.86M |
| Jul 17, 2026 | $99.01 | $99.79 | $97.05 | $97.67 | -2.05% | 10.50M |
| Jul 16, 2026 | $97.28 | $99.85 | $97.28 | $99.71 | +2.64% | 7.48M |
| Jul 15, 2026 | $96.10 | $97.90 | $96.10 | $97.15 | +1.34% | 10.22M |
| Jul 14, 2026 | $95.51 | $96.69 | $95.13 | $95.87 | -0.14% | 7.65M |
| Jul 13, 2026 | $96.10 | $97.54 | $95.83 | $96.00 | +0.40% | 9.30M |
| Jul 10, 2026 | $96.89 | $97.05 | $95.52 | $95.62 | -0.57% | 10.68M |
| Jul 9, 2026 | $96.34 | $96.55 | $94.78 | $96.17 | -0.55% | 11.45M |
| Jul 8, 2026 | $97.30 | $97.66 | $96.64 | $96.70 | -0.80% | 8.72M |
| Jul 7, 2026 | $98.14 | $99.04 | $96.92 | $97.48 | +0.07% | 9.94M |
| Jul 6, 2026 | $98.85 | $99.44 | $97.02 | $97.41 | -2.10% | 10.17M |
| Jul 2, 2026 | $96.40 | $99.52 | $95.77 | $99.50 | +3.96% | 11.31M |
| Jul 1, 2026 | $96.55 | $97.76 | $95.65 | $95.71 | -0.56% | 11.59M |
| Jun 30, 2026 | $97.41 | $97.60 | $95.99 | $96.25 | -2.41% | 12.72M |
| Jun 29, 2026 | $99.71 | $100.04 | $98.50 | $98.63 | -0.16% | 10.42M |
| Jun 26, 2026 | $98.05 | $99.45 | $97.90 | $98.79 | +0.75% | 13.92M |
| Jun 25, 2026 | $101.11 | $101.58 | $97.99 | $98.05 | -3.04% | 12.07M |
| Jun 24, 2026 | $103.10 | $104.53 | $101.04 | $101.12 | -2.33% | 12.22M |
| Jun 23, 2026 | $102.02 | $104.04 | $101.80 | $103.53 | +1.05% | 14.46M |
| Jun 22, 2026 | $103.41 | $104.31 | $101.51 | $102.45 | -1.39% | 17.40M |
| Jun 18, 2026 | $101.80 | $104.22 | $100.80 | $103.89 | — | 22.94M |
