Walt Disney (DIS)
98.01
-2.44 (-2.43%)
At close: Mar 28, 2025, 3:59 PM
97.80
-0.21%
After-hours: Mar 28, 2025, 07:59 PM EDT
Walt Disney Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 100.05 | 100.39 | 97.74 | 98.07 | -2.38 | -2.37% | 7,668,369 |
| Mar 27, 2025 | 100.71 | 101.03 | 99.58 | 100.45 | -0.33 | -0.33% | 6,598,800 |
| Mar 26, 2025 | 101.70 | 102.27 | 100.26 | 100.78 | -0.83 | -0.82% | 6,316,413 |
| Mar 25, 2025 | 100.65 | 101.76 | 100.41 | 101.61 | 1.43 | 1.43% | 7,365,249 |
| Mar 24, 2025 | 100.22 | 100.44 | 98.86 | 100.18 | 0.72 | 0.72% | 8,224,405 |
| Mar 21, 2025 | 98.38 | 99.89 | 97.75 | 99.46 | 0.60 | 0.61% | 15,089,900 |
| Mar 20, 2025 | 99.57 | 100.05 | 98.64 | 98.86 | -1.43 | -1.43% | 7,836,515 |
| Mar 19, 2025 | 99.66 | 100.96 | 99.47 | 100.29 | 0.94 | 0.95% | 8,614,622 |
| Mar 18, 2025 | 99.27 | 99.73 | 98.48 | 99.35 | -0.01 | -0.01% | 6,727,404 |
| Mar 17, 2025 | 98.74 | 100.12 | 98.66 | 99.36 | 0.72 | 0.73% | 8,332,119 |
| Mar 14, 2025 | 97.44 | 99.10 | 97.42 | 98.64 | 1.77 | 1.83% | 10,199,800 |
| Mar 13, 2025 | 97.77 | 98.65 | 95.93 | 96.87 | -1.89 | -1.91% | 11,059,500 |
| Mar 12, 2025 | 98.68 | 99.49 | 96.38 | 98.76 | 0.86 | 0.88% | 11,891,800 |
| Mar 11, 2025 | 99.79 | 101.04 | 97.45 | 97.90 | -5.18 | -5.03% | 16,906,005 |
| Mar 10, 2025 | 104.43 | 104.80 | 102.11 | 103.08 | -2.43 | -2.30% | 10,947,100 |
| Mar 7, 2025 | 105.00 | 105.77 | 103.31 | 105.51 | 0.08 | 0.08% | 12,715,904 |
| Mar 6, 2025 | 108.38 | 108.83 | 105.02 | 105.43 | -3.88 | -3.55% | 11,618,800 |
| Mar 5, 2025 | 109.34 | 110.94 | 108.22 | 109.31 | 0.30 | 0.28% | 9,956,143 |
| Mar 4, 2025 | 111.70 | 112.25 | 108.27 | 109.01 | -3.78 | -3.35% | 12,658,024 |
| Mar 3, 2025 | 114.07 | 115.55 | 112.00 | 112.79 | -1.01 | -0.89% | 7,884,746 |
| Feb 28, 2025 | 111.46 | 113.99 | 111.00 | 113.80 | 2.49 | 2.24% | 14,609,401 |
| Feb 27, 2025 | 112.32 | 113.12 | 111.06 | 111.31 | -0.52 | -0.46% | 7,854,700 |
| Feb 26, 2025 | 110.06 | 113.25 | 110.06 | 111.83 | 1.30 | 1.18% | 7,831,600 |
| Feb 25, 2025 | 111.43 | 111.90 | 109.07 | 110.53 | -0.67 | -0.60% | 7,289,000 |
| Feb 24, 2025 | 108.84 | 111.56 | 108.65 | 111.20 | 2.54 | 2.34% | 7,093,300 |
| Feb 21, 2025 | 111.00 | 111.76 | 107.92 | 108.66 | -1.89 | -1.71% | 9,082,100 |
| Feb 20, 2025 | 111.24 | 111.52 | 109.38 | 110.55 | -0.80 | -0.72% | 5,970,106 |
| Feb 19, 2025 | 109.14 | 111.76 | 109.14 | 111.35 | 1.79 | 1.63% | 8,452,114 |
| Feb 18, 2025 | 109.78 | 109.92 | 108.71 | 109.56 | -0.82 | -0.74% | 8,362,900 |
| Feb 14, 2025 | 109.86 | 110.51 | 109.59 | 110.38 | 0.79 | 0.72% | 5,964,541 |
| Feb 13, 2025 | 108.92 | 109.76 | 108.56 | 109.59 | 0.36 | 0.33% | 6,553,224 |
| Feb 12, 2025 | 108.25 | 109.53 | 107.75 | 109.23 | 0.21 | 0.19% | 6,521,246 |
| Feb 11, 2025 | 108.38 | 109.05 | 107.69 | 109.02 | -0.26 | -0.24% | 7,456,717 |
| Feb 10, 2025 | 111.14 | 111.38 | 108.69 | 109.28 | -1.58 | -1.43% | 8,239,512 |
| Feb 7, 2025 | 111.61 | 112.55 | 110.81 | 110.86 | -1.23 | -1.10% | 8,669,320 |
| Feb 6, 2025 | 111.88 | 112.68 | 109.15 | 112.09 | 1.55 | 1.40% | 12,470,800 |
| Feb 5, 2025 | 115.70 | 118.59 | 110.23 | 110.54 | -2.76 | -2.44% | 23,310,000 |
| Feb 4, 2025 | 113.80 | 114.66 | 112.51 | 113.30 | -0.70 | -0.61% | 13,521,149 |
| Feb 3, 2025 | 111.35 | 114.60 | 110.86 | 114.00 | 0.94 | 0.83% | 8,870,700 |
| Jan 31, 2025 | 113.30 | 114.01 | 112.76 | 113.06 | -0.37 | -0.33% | 7,797,700 |
| Jan 30, 2025 | 114.09 | 115.18 | 113.12 | 113.43 | 0.24 | 0.21% | 6,236,200 |
| Jan 29, 2025 | 113.50 | 114.38 | 112.76 | 113.19 | 1.05 | 0.94% | 7,607,100 |
| Jan 28, 2025 | 112.85 | 112.96 | 111.56 | 112.14 | -1.20 | -1.06% | 6,516,800 |
| Jan 27, 2025 | 111.68 | 114.08 | 111.46 | 113.34 | 1.18 | 1.05% | 10,176,938 |
| Jan 24, 2025 | 111.16 | 113.39 | 110.63 | 112.16 | 1.12 | 1.01% | 8,304,500 |
| Jan 23, 2025 | 108.50 | 111.07 | 108.49 | 111.04 | 2.23 | 2.05% | 7,608,300 |
| Jan 22, 2025 | 109.55 | 109.55 | 108.23 | 108.81 | 0.11 | 0.10% | 8,781,705 |
| Jan 21, 2025 | 107.10 | 109.45 | 106.80 | 108.70 | 1.68 | 1.57% | 8,643,700 |
| Jan 17, 2025 | 106.83 | 107.74 | 106.54 | 107.02 | 0.56 | 0.53% | 7,144,300 |
| Jan 16, 2025 | 108.29 | 108.60 | 106.16 | 106.46 | -1.72 | -1.59% | 7,872,800 |