DIS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +3.00% | 22.94M |
| Jun 17, 2026 | $100.67 | $102.36 | $100.44 | $100.86 | -0.41% | 11.17M |
| Jun 16, 2026 | $101.43 | $101.93 | $100.05 | $101.28 | -0.40% | 10.69M |
| Jun 15, 2026 | $100.88 | $102.40 | $100.59 | $101.69 | +1.65% | 10.27M |
| Jun 12, 2026 | $101.06 | $101.77 | $99.54 | $100.04 | -0.30% | 8.26M |
| Jun 11, 2026 | $98.83 | $100.74 | $98.10 | $100.34 | +1.75% | 9.26M |
| Jun 10, 2026 | $99.49 | $99.76 | $97.95 | $98.61 | -0.72% | 7.04M |
| Jun 9, 2026 | $99.05 | $100.09 | $98.51 | $99.33 | +0.47% | 8.62M |
| Jun 8, 2026 | $99.52 | $99.84 | $98.41 | $98.87 | -0.84% | 7.56M |
| Jun 5, 2026 | $99.68 | $100.20 | $99.09 | $99.71 | +0.37% | 9.50M |
| Jun 4, 2026 | $100.54 | $101.47 | $99.01 | $99.34 | -0.05% | 9.57M |
| Jun 3, 2026 | $100.44 | $101.27 | $99.25 | $99.39 | -1.99% | 7.47M |
| Jun 2, 2026 | $102.35 | $102.49 | $100.09 | $101.41 | -1.40% | 8.40M |
| Jun 1, 2026 | $101.66 | $103.01 | $100.30 | $102.85 | +1.00% | 8.22M |
| May 29, 2026 | $103.63 | $103.76 | $101.83 | $101.83 | -1.83% | 13.34M |
| May 28, 2026 | $103.81 | $104.41 | $103.10 | $103.73 | -0.43% | 6.51M |
| May 27, 2026 | $103.30 | $105.25 | $103.26 | $104.18 | +0.87% | 7.36M |
| May 26, 2026 | $103.10 | $103.80 | $102.35 | $103.28 | +0.27% | 6.72M |
| May 22, 2026 | $104.04 | $104.50 | $102.98 | $103.00 | -0.56% | 5.70M |
| May 21, 2026 | $103.61 | $104.62 | $102.59 | $103.58 | -0.48% | 8.61M |
| May 20, 2026 | $102.91 | $104.86 | $101.60 | $104.08 | +1.75% | 7.94M |
| May 19, 2026 | $103.71 | $103.93 | $101.97 | $102.29 | -1.56% | 7.03M |
| May 18, 2026 | $102.69 | $104.70 | $102.55 | $103.91 | +1.16% | 9.04M |
| May 15, 2026 | $105.03 | $105.42 | $102.30 | $102.72 | -2.56% | 9.26M |
| May 14, 2026 | $105.54 | $106.29 | $104.85 | $105.42 | +0.50% | 6.14M |
| May 13, 2026 | $105.35 | $105.88 | $103.86 | $104.90 | -1.19% | 7.61M |
| May 12, 2026 | $104.99 | $106.27 | $104.22 | $106.16 | +1.38% | 8.18M |
| May 11, 2026 | $108.00 | $108.39 | $104.38 | $104.72 | -3.05% | 10.56M |
| May 8, 2026 | $109.03 | $109.21 | $107.54 | $108.02 | — | 8.37M |
