The Walt Disney CompanyDISNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/12/2026 | $107.93 | $108.16 | $101.02 | $101.71 | 15.54M |
| 2/11/2026 | $108.93 | $109.87 | $107.80 | $108.12 | 9.33M |
| 2/10/2026 | $107.60 | $111.11 | $107.60 | $109.98 | 9.82M |
| 2/9/2026 | $108.69 | $108.92 | $106.77 | $107.13 | 10.52M |
| 2/6/2026 | $106.13 | $108.96 | $105.37 | $108.70 | 12.11M |
| 2/5/2026 | $107.05 | $108.33 | $104.81 | $104.97 | 11.86M |
| 2/4/2026 | $104.20 | $108.60 | $103.63 | $107.05 | 19.07M |
| 2/3/2026 | $104.78 | $104.99 | $102.34 | $104.22 | 24.83M |
| 2/2/2026 | $104.01 | $108.61 | $103.75 | $104.45 | 37.78M |
| 1/30/2026 | $111.36 | $112.95 | $110.99 | $112.80 | 17.90M |
| 1/29/2026 | $109.63 | $111.67 | $108.76 | $111.58 | 11.08M |
| 1/28/2026 | $110.28 | $111.43 | $109.00 | $109.56 | 9.02M |
| 1/27/2026 | $111.50 | $111.80 | $110.03 | $110.61 | 8.96M |
| 1/26/2026 | $111.68 | $112.41 | $111.13 | $111.31 | 8.86M |
| 1/23/2026 | $112.69 | $112.95 | $110.55 | $110.98 | 10.82M |
| 1/22/2026 | $113.17 | $114.29 | $112.17 | $113.21 | 12.44M |
| 1/21/2026 | $110.57 | $113.25 | $110.50 | $113.19 | 10.04M |
| 1/20/2026 | $109.66 | $111.09 | $108.80 | $110.34 | 9.82M |
| 1/16/2026 | $113.20 | $113.85 | $111.12 | $111.20 | 12.05M |
| 1/15/2026 | $113.71 | $114.11 | $112.17 | $113.41 | 7.96M |
| 1/14/2026 | $112.81 | $113.59 | $112.26 | $113.53 | 8.95M |
| 1/13/2026 | $112.84 | $113.22 | $111.61 | $112.98 | 8.95M |
| 1/12/2026 | $114.63 | $114.94 | $112.55 | $112.82 | 10.83M |
| 1/9/2026 | $114.31 | $115.98 | $113.90 | $115.88 | 8.94M |
| 1/8/2026 | $112.55 | $114.99 | $112.55 | $114.17 | 9.78M |
| 1/7/2026 | $114.46 | $114.97 | $112.51 | $112.91 | 8.30M |
| 1/6/2026 | $113.79 | $114.76 | $113.11 | $114.57 | 7.39M |
| 1/5/2026 | $111.42 | $116.03 | $111.38 | $114.07 | 12.03M |
| 1/2/2026 | $113.44 | $113.44 | $111.62 | $111.85 | 8.91M |
| 12/31/2025 | $114.77 | $114.89 | $113.55 | $113.77 | 6.61M |
| 12/30/2025 | $114.10 | $115.28 | $114.10 | $114.79 | 6.88M |
| 12/29/2025 | $113.32 | $114.49 | $113.31 | $114.19 | 7.97M |
| 12/26/2025 | $114.15 | $114.74 | $113.27 | $113.56 | 5.43M |
| 12/24/2025 | $112.94 | $114.53 | $112.80 | $114.48 | 4.61M |
| 12/23/2025 | $112.29 | $113.31 | $112.04 | $113.22 | 7.63M |
| 12/22/2025 | $111.41 | $112.80 | $111.15 | $112.38 | 8.80M |
| 12/19/2025 | $112.32 | $113.48 | $110.92 | $111.24 | 21.14M |
| 12/18/2025 | $110.53 | $112.80 | $110.42 | $111.87 | 12.91M |
| 12/17/2025 | $111.06 | $112.13 | $110.46 | $110.63 | 12.14M |
| 12/16/2025 | $111.22 | $112.85 | $110.86 | $111.62 | 15.58M |
| 12/15/2025 | $110.70 | $111.55 | $108.55 | $110.49 | 14.32M |
| 12/12/2025 | $111.73 | $113.34 | $111.15 | $111.60 | 13.06M |
| 12/11/2025 | $109.20 | $111.56 | $109.11 | $111.46 | 13.28M |
| 12/10/2025 | $107.12 | $109.67 | $106.58 | $108.83 | 11.24M |
| 12/9/2025 | $107.59 | $107.75 | $106.55 | $107.02 | 8.55M |
| 12/8/2025 | $105.30 | $108.05 | $104.83 | $107.63 | 13.73M |
| 12/5/2025 | $105.18 | $106.17 | $104.56 | $105.30 | 10.68M |
| 12/4/2025 | $105.84 | $106.22 | $104.51 | $105.47 | 11.47M |
| 12/3/2025 | $104.90 | $105.85 | $104.47 | $105.74 | 10.18M |
| 12/2/2025 | $106.53 | $106.57 | $104.82 | $104.83 | 8.55M |
| 12/1/2025 | $104.92 | $106.83 | $104.47 | $106.77 | 12.63M |
| 11/28/2025 | $103.30 | $104.74 | $103.24 | $104.47 | 6.53M |
| 11/26/2025 | $103.32 | $104.25 | $102.88 | $103.43 | 10.13M |
| 11/25/2025 | $102.49 | $103.92 | $102.00 | $103.31 | 10.57M |
| 11/24/2025 | $104.09 | $104.34 | $101.89 | $101.94 | 15.02M |
| 11/21/2025 | $103.48 | $104.78 | $102.69 | $104.28 | 10.79M |
| 11/20/2025 | $105.37 | $105.80 | $102.50 | $102.70 | 12.61M |
| 11/19/2025 | $106.08 | $107.59 | $104.08 | $104.67 | 12.79M |
| 11/18/2025 | $105.10 | $107.08 | $105.00 | $106.28 | 11.80M |
| 11/17/2025 | $105.75 | $107.67 | $105.12 | $105.69 | 12.30M |
| 11/14/2025 | $107.52 | $108.73 | $105.30 | $105.80 | 16.69M |