Walt Disney (DIS)
NYSE: DIS
· Real-Time Price · USD
117.95
-0.86 (-0.72%)
At close: Sep 05, 2025, 3:59 PM
117.94
-0.01%
After-hours: Sep 05, 2025, 07:57 PM EDT
DIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 117.08 | 119.68 | 116.76 | 118.81 | 118.81 | 1.22% | 6,906,678 |
| 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 |
| Aug 28, 2025 | 118.10 | 118.37 | 116.61 | 117.64 | 117.64 | -0.38% | 5,687,700 |
| Aug 27, 2025 | 117.53 | 118.46 | 117.29 | 118.09 | 118.09 | 0.37% | 4,378,000 |
| Aug 26, 2025 | 117.43 | 118.38 | 117.16 | 117.65 | 117.65 | -0.05% | 5,787,400 |
| Aug 25, 2025 | 118.49 | 119.05 | 117.70 | 117.71 | 117.71 | -0.97% | 5,424,937 |
| Aug 22, 2025 | 117.59 | 119.78 | 117.13 | 118.86 | 118.86 | 2.28% | 7,161,725 |
| Aug 21, 2025 | 116.57 | 116.66 | 115.53 | 116.21 | 116.21 | -0.71% | 6,337,100 |
| Aug 20, 2025 | 116.08 | 117.89 | 116.00 | 117.04 | 117.04 | 0.66% | 7,046,700 |
| Aug 19, 2025 | 116.50 | 116.99 | 115.72 | 116.27 | 116.27 | -0.24% | 5,914,000 |
| Aug 18, 2025 | 115.19 | 117.01 | 115.16 | 116.55 | 116.55 | 1.01% | 5,798,400 |
| Aug 15, 2025 | 116.57 | 116.84 | 115.19 | 115.39 | 115.39 | -0.79% | 6,768,603 |
| Aug 14, 2025 | 115.48 | 116.71 | 114.62 | 116.31 | 116.31 | -0.28% | 6,800,900 |
| Aug 13, 2025 | 114.23 | 117.23 | 114.15 | 116.64 | 116.64 | 2.57% | 9,025,741 |
| Aug 12, 2025 | 113.31 | 114.40 | 112.49 | 113.72 | 113.72 | 1.04% | 7,275,374 |
| Aug 11, 2025 | 112.91 | 113.15 | 111.54 | 112.55 | 112.55 | 0.11% | 8,532,602 |
| Aug 8, 2025 | 113.30 | 114.29 | 112.02 | 112.43 | 112.43 | -0.40% | 9,491,000 |
| Aug 7, 2025 | 115.75 | 116.40 | 111.82 | 112.88 | 112.88 | -1.99% | 15,484,435 |