Walt Disney (DIS)
NYSE: DIS
· Real-Time Price · USD
116.55
0.24 (0.21%)
At close: Aug 15, 2025, 12:46 PM
DIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 115.48 | 116.71 | 114.62 | 116.31 | 116.31 | -0.28% | 6,576,240 |
| 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 |
| Aug 6, 2025 | 115.78 | 116.12 | 112.20 | 115.17 | 115.17 | -2.66% | 22,153,700 |
| Aug 5, 2025 | 119.25 | 119.57 | 117.33 | 118.32 | 118.32 | -0.86% | 15,365,700 |
| Aug 4, 2025 | 117.73 | 119.52 | 117.73 | 119.35 | 119.35 | 2.37% | 8,845,043 |
| Aug 1, 2025 | 117.59 | 117.89 | 115.57 | 116.59 | 116.59 | -2.12% | 8,637,815 |
| Jul 31, 2025 | 119.46 | 119.91 | 118.58 | 119.11 | 119.11 | -0.36% | 7,235,003 |
| Jul 30, 2025 | 119.95 | 120.50 | 119.18 | 119.54 | 119.54 | -0.31% | 5,281,500 |
| Jul 29, 2025 | 120.58 | 120.81 | 119.36 | 119.91 | 119.91 | -0.38% | 6,283,748 |
| Jul 28, 2025 | 121.03 | 121.40 | 119.89 | 120.37 | 120.37 | -0.91% | 6,042,200 |
| Jul 25, 2025 | 122.26 | 122.45 | 120.87 | 121.47 | 121.47 | -0.39% | 5,656,600 |
| Jul 24, 2025 | 122.85 | 123.40 | 121.81 | 121.95 | 121.95 | -0.81% | 6,702,242 |
| Jul 23, 2025 | 121.52 | 123.18 | 121.50 | 122.94 | 122.94 | 1.55% | 8,258,934 |
| Jul 22, 2025 | 120.75 | 121.43 | 120.56 | 121.06 | 121.06 | 0.18% | 5,614,500 |
| Jul 21, 2025 | 121.07 | 121.97 | 120.78 | 120.84 | 120.84 | -0.48% | 6,392,500 |
| Jul 18, 2025 | 121.97 | 122.16 | 120.29 | 121.42 | 121.42 | -0.65% | 9,486,800 |