Walt Disney (DIS)
NYSE: DIS
· Real-Time Price · USD
113.47
0.48 (0.42%)
At close: Sep 26, 2025, 3:59 PM
113.06
-0.36%
After-hours: Sep 26, 2025, 07:55 PM EDT
DIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 113.13 | 113.57 | 112.76 | 113.47 | 113.47 | 0.42% | 6,003,326 |
| Sep 25, 2025 | 112.71 | 114.05 | 112.65 | 112.99 | 112.99 | -0.39% | 6,365,502 |
| Sep 24, 2025 | 112.41 | 114.15 | 112.20 | 113.43 | 113.43 | 1.05% | 8,755,235 |
| Sep 23, 2025 | 112.72 | 113.62 | 111.60 | 112.25 | 112.25 | -0.28% | 13,145,046 |
| Sep 22, 2025 | 111.76 | 113.63 | 111.52 | 112.56 | 112.56 | -1.05% | 15,479,834 |
| Sep 19, 2025 | 114.60 | 114.60 | 111.93 | 113.76 | 113.76 | -0.96% | 23,398,424 |
| Sep 18, 2025 | 115.33 | 115.78 | 114.05 | 114.86 | 114.86 | -1.07% | 9,460,509 |
| Sep 17, 2025 | 115.24 | 116.66 | 115.22 | 116.10 | 116.10 | 0.76% | 7,333,900 |
| Sep 16, 2025 | 115.45 | 115.85 | 114.71 | 115.23 | 115.23 | -0.34% | 6,844,900 |
| Sep 15, 2025 | 116.11 | 116.75 | 115.00 | 115.62 | 115.62 | -0.29% | 7,150,935 |
| Sep 12, 2025 | 116.26 | 117.01 | 115.10 | 115.96 | 115.96 | -0.96% | 7,640,900 |
| Sep 11, 2025 | 115.45 | 117.17 | 114.63 | 117.08 | 117.08 | 1.11% | 8,399,100 |
| Sep 10, 2025 | 116.85 | 117.51 | 114.50 | 115.79 | 115.79 | -1.35% | 7,484,900 |
| Sep 9, 2025 | 118.53 | 119.05 | 117.22 | 117.37 | 117.37 | -1.24% | 5,444,300 |
| Sep 8, 2025 | 117.96 | 118.88 | 116.74 | 118.84 | 118.84 | 0.79% | 6,450,700 |
| Sep 5, 2025 | 118.91 | 119.78 | 117.70 | 117.91 | 117.91 | -0.76% | 6,669,126 |
| Sep 4, 2025 | 117.08 | 119.68 | 116.76 | 118.81 | 118.81 | 1.22% | 6,949,300 |
| Sep 3, 2025 | 117.83 | 118.62 | 116.35 | 117.38 | 117.38 | -0.75% | 6,288,700 |
| Sep 2, 2025 | 117.02 | 118.28 | 116.00 | 118.27 | 118.27 | -0.09% | 6,015,900 |
| Aug 29, 2025 | 117.39 | 118.65 | 117.25 | 118.38 | 118.38 | 0.63% | 5,212,602 |