Walt Disney Company (The)
DIS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $111.78 | $113.79 | $111.77 | $113.11 | +1.96% | 7.44M |
| Oct 30, 2026 | $111.82 | $112.47 | $110.76 | $110.94 | +0.03% | 6.34M |
| Oct 29, 2026 | $110.01 | $111.05 | $109.55 | $110.91 | +1.71% | 6.07M |
| Oct 28, 2026 | $109.55 | $110.15 | $108.75 | $109.04 | -1.08% | 6.23M |
| Oct 27, 2026 | $110.24 | $110.44 | $109.43 | $110.23 | -0.15% | 6.59M |
| Oct 26, 2026 | $112.09 | $112.40 | $110.00 | $110.40 | -1.88% | 7.24M |
| Oct 23, 2026 | $112.24 | $112.99 | $111.64 | $112.52 | -0.54% | 6.60M |
| Oct 22, 2026 | $111.52 | $113.38 | $111.52 | $113.13 | +1.16% | 8.64M |
| Oct 21, 2026 | $111.55 | $111.88 | $110.13 | $111.83 | +0.14% | 6.65M |
| Oct 20, 2026 | $110.21 | $111.87 | $110.18 | $111.67 | +1.90% | 7.95M |
| Oct 19, 2026 | $109.40 | $110.11 | $108.99 | $109.59 | -0.90% | 5.52M |
| Oct 16, 2026 | $111.48 | $112.69 | $110.01 | $110.59 | -0.08% | 8.64M |
| Oct 15, 2026 | $110.12 | $111.59 | $109.87 | $110.68 | +1.55% | 9.81M |
| Oct 14, 2026 | $108.50 | $109.03 | $107.65 | $108.99 | +0.38% | 8.28M |
| Oct 13, 2026 | $109.52 | $110.16 | $107.95 | $108.58 | +0.08% | 10.57M |
| Oct 12, 2026 | $107.90 | $108.99 | $107.56 | $108.49 | +0.41% | 6.63M |
| Oct 9, 2026 | $107.22 | $108.35 | $107.14 | $108.05 | +0.96% | 7.15M |
| Oct 8, 2026 | $104.81 | $107.41 | $104.05 | $107.02 | +2.17% | 14.28M |
| Oct 7, 2026 | $103.48 | $105.21 | $102.62 | $104.75 | +0.69% | 8.64M |
| Oct 6, 2026 | $103.42 | $104.27 | $103.29 | $104.03 | +0.41% | 6.11M |
| Oct 5, 2026 | $101.81 | $103.72 | $101.32 | $103.61 | +1.39% | 7.04M |
| Oct 2, 2026 | $101.50 | $102.63 | $101.23 | $102.19 | +0.85% | 6.70M |
| Oct 1, 2026 | $104.50 | $104.64 | $101.15 | $101.33 | -3.40% | 9.22M |
| Sep 30, 2026 | $105.75 | $106.40 | $104.90 | $104.90 | -0.48% | 11.60M |
| Sep 29, 2026 | $105.48 | $105.84 | $104.85 | $105.41 | -0.17% | 7.33M |
| Sep 28, 2026 | $105.12 | $106.58 | $104.76 | $105.59 | -0.53% | 12.10M |
| Sep 25, 2026 | $105.15 | $106.17 | $104.48 | $106.15 | +0.56% | 7.25M |
| Sep 24, 2026 | $104.08 | $105.75 | $103.90 | $105.56 | +2.03% | 7.89M |
| Sep 23, 2026 | $103.26 | $104.62 | $102.70 | $103.46 | -0.35% | 8.24M |
| Sep 22, 2026 | $105.10 | $105.10 | $103.33 | $103.82 | -0.39% | 7.28M |
| Sep 21, 2026 | $103.48 | $104.60 | $103.18 | $104.23 | +1.52% | 7.13M |
| Sep 18, 2026 | $105.05 | $105.05 | $102.37 | $102.67 | -2.54% | 19.14M |
| Sep 17, 2026 | $107.59 | $107.71 | $105.32 | $105.35 | -1.53% | 7.82M |
| Sep 16, 2026 | $106.48 | $108.34 | $106.23 | $106.99 | +0.54% | 10.11M |
| Sep 15, 2026 | $108.11 | $108.32 | $105.92 | $106.42 | -2.00% | 8.92M |
| 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 | — | 8.63M |
