DIS(DIS)
DIS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $103.62 | $104.53 | $102.78 | $103.90 | 8.15M |
| 4/15/2026 | $102.60 | $103.38 | $101.79 | $103.04 | 7.04M |
| 4/14/2026 | $101.34 | $103.10 | $100.90 | $102.59 | 10.00M |
| 4/13/2026 | $98.53 | $101.27 | $98.53 | $101.18 | 6.79M |
| 4/10/2026 | $99.84 | $100.16 | $98.82 | $99.17 | 6.36M |
| 4/9/2026 | $98.66 | $100.23 | $97.68 | $99.79 | 8.92M |
| 4/8/2026 | $98.10 | $99.19 | $97.69 | $99.18 | 10.82M |
| 4/7/2026 | $95.80 | $96.79 | $95.33 | $95.78 | 7.91M |
| 4/6/2026 | $96.50 | $97.16 | $96.12 | $96.28 | 5.88M |
| 4/2/2026 | $96.00 | $97.17 | $95.09 | $96.61 | 6.38M |
| 4/1/2026 | $97.26 | $98.36 | $96.49 | $96.56 | 8.52M |
| 3/31/2026 | $95.34 | $96.89 | $94.19 | $96.38 | 11.18M |
| 3/30/2026 | $92.89 | $95.19 | $92.89 | $94.32 | 10.59M |
| 3/27/2026 | $94.19 | $94.19 | $92.19 | $92.42 | 12.48M |
| 3/26/2026 | $95.12 | $96.40 | $94.59 | $94.75 | 8.55M |
| 3/25/2026 | $96.82 | $97.18 | $95.06 | $95.95 | 8.47M |
| 3/24/2026 | $97.74 | $98.05 | $96.25 | $96.39 | 9.16M |
| 3/23/2026 | $100.22 | $100.60 | $97.86 | $97.95 | 11.37M |
| 3/20/2026 | $99.01 | $100.03 | $98.39 | $99.51 | 27.54M |
| 3/19/2026 | $99.03 | $100.78 | $98.44 | $99.20 | 14.79M |
| 3/18/2026 | $99.84 | $101.02 | $99.00 | $99.42 | 12.62M |
| 3/17/2026 | $99.17 | $100.71 | $99.02 | $100.30 | 11.79M |
| 3/16/2026 | $99.47 | $99.69 | $98.46 | $98.66 | 11.58M |
| 3/13/2026 | $99.83 | $100.77 | $99.16 | $99.29 | 9.55M |
| 3/12/2026 | $100.10 | $100.88 | $99.37 | $99.43 | 10.31M |
| 3/11/2026 | $101.40 | $101.89 | $100.40 | $100.89 | 8.16M |
| 3/10/2026 | $101.75 | $102.24 | $100.24 | $101.32 | 7.83M |
| 3/9/2026 | $100.55 | $101.87 | $98.45 | $101.66 | 11.72M |
| 3/6/2026 | $101.39 | $101.81 | $99.95 | $101.54 | 10.45M |
| 3/5/2026 | $103.10 | $104.55 | $101.59 | $102.41 | 11.76M |
| 3/4/2026 | $103.17 | $103.84 | $102.64 | $103.04 | 9.67M |
| 3/3/2026 | $102.84 | $104.31 | $102.15 | $103.30 | 13.61M |
| 3/2/2026 | $104.61 | $104.61 | $102.86 | $104.33 | 14.18M |
| 2/27/2026 | $104.78 | $106.34 | $103.93 | $106.04 | 13.95M |
| 2/26/2026 | $105.47 | $106.77 | $105.32 | $105.55 | 9.58M |
| 2/25/2026 | $106.00 | $106.72 | $104.51 | $105.05 | 8.56M |
| 2/24/2026 | $104.45 | $107.23 | $103.98 | $106.05 | 13.59M |
| 2/23/2026 | $104.98 | $105.19 | $102.96 | $104.41 | 10.63M |
| 2/20/2026 | $105.61 | $106.20 | $104.65 | $105.58 | 9.04M |
| 2/19/2026 | $107.11 | $107.77 | $105.45 | $106.00 | 7.49M |
| 2/18/2026 | $105.96 | $107.73 | $105.81 | $107.10 | 8.79M |
| 2/17/2026 | $106.57 | $107.28 | $104.37 | $105.44 | 10.47M |
| 2/13/2026 | $101.40 | $105.52 | $101.20 | $105.45 | 12.85M |
| 2/12/2026 | $107.93 | $108.16 | $101.02 | $102.38 | 25.32M |
| 2/11/2026 | $108.93 | $109.87 | $107.80 | $108.12 | 9.37M |
| 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 |