5 DAY PERFORMANCE
-8.34%
1 MONTH PERFORMANCE
-1.85%
3 MONTH PERFORMANCE
-0.07%
6 MONTH PERFORMANCE
+1.20%
YEAR-TO-DATE PERFORMANCE
-10.62%
1 YEAR PERFORMANCE
-8.68%
Walt Disney Co (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $119.87 | $117.22 (-2.21%) | $120.76 | $116.85 | 5.82 M | |
| 11/04/2026 | $116.30 | $118.95 (2.28%) | $119.96 | $116.30 | 13.41 M | $206.74 B |
| 11/03/2026 | $112.98 | $114.18 (1.06%) | $114.46 | $111.94 | 11.57 M | $198.44 B |
| 11/02/2026 | $111.78 | $113.11 (1.19%) | $113.79 | $111.77 | 7.44 M | $196.59 B |
| 10/30/2026 | $111.82 | $110.94 (-0.79%) | $112.47 | $110.76 | 6.34 M | $192.81 B |
| 10/29/2026 | $110.01 | $110.91 (0.82%) | $111.05 | $109.55 | 6.07 M | $192.76 B |
| 10/28/2026 | $109.55 | $109.04 (-0.47%) | $110.15 | $108.75 | 6.23 M | $189.51 B |
| 10/27/2026 | $110.24 | $110.23 (-0.01%) | $110.44 | $109.43 | 6.59 M | $191.58 B |
| 10/26/2026 | $112.09 | $110.40 (-1.51%) | $112.40 | $110.00 | 7.24 M | $191.88 B |
| 10/23/2026 | $112.24 | $112.52 (0.25%) | $112.99 | $111.64 | 6.60 M | $195.56 B |
| 10/22/2026 | $111.52 | $113.13 (1.44%) | $113.38 | $111.52 | 8.64 M | $196.62 B |
| 10/21/2026 | $111.55 | $111.83 (0.25%) | $111.88 | $110.13 | 6.65 M | $194.36 B |
| 10/20/2026 | $110.21 | $111.67 (1.32%) | $111.87 | $110.18 | 7.95 M | $194.08 B |
| 10/19/2026 | $109.40 | $109.59 (0.17%) | $110.11 | $108.99 | 5.52 M | $190.47 B |
| 10/16/2026 | $111.48 | $110.59 (-0.8%) | $112.69 | $110.01 | 8.64 M | $192.21 B |
| 10/15/2026 | $110.12 | $110.68 (0.51%) | $111.59 | $109.87 | 9.81 M | $192.36 B |
| 10/14/2026 | $108.50 | $108.99 (0.45%) | $109.03 | $107.65 | 8.28 M | $189.42 B |
| 10/13/2026 | $109.52 | $108.58 (-0.86%) | $110.16 | $107.95 | 10.57 M | $188.71 B |
| 10/12/2026 | $107.90 | $108.49 (0.55%) | $108.99 | $107.56 | 6.63 M | $188.56 B |
| 10/09/2026 | $107.22 | $108.05 (0.77%) | $108.35 | $107.14 | 7.15 M | $187.79 B |
| 10/08/2026 | $104.81 | $107.02 (2.11%) | $107.41 | $104.05 | 14.28 M | $186.00 B |
| 10/07/2026 | $103.48 | $104.75 (1.23%) | $105.21 | $102.62 | 8.64 M | $182.06 B |
| 10/06/2026 | $103.42 | $104.03 (0.59%) | $104.27 | $103.29 | 6.11 M | $180.80 B |
| 10/05/2026 | $101.81 | $103.61 (1.77%) | $103.72 | $101.32 | 7.04 M | $180.07 B |
| 10/02/2026 | $101.50 | $102.19 (0.68%) | $102.63 | $101.23 | 6.70 M | $177.61 B |
| 10/01/2026 | $104.50 | $101.33 (-3.03%) | $104.64 | $101.15 | 9.22 M | $176.11 B |
| 09/30/2026 | $105.75 | $104.90 (-0.8%) | $106.40 | $104.90 | 11.60 M | $182.32 B |
| 09/29/2026 | $105.48 | $105.41 (-0.07%) | $105.84 | $104.85 | 7.33 M | $183.20 B |
| 09/28/2026 | $105.12 | $105.59 (0.45%) | $106.58 | $104.76 | 12.10 M | $183.52 B |
| 09/25/2026 | $105.15 | $106.15 (0.95%) | $106.17 | $104.48 | 7.25 M | $184.49 B |
| 09/24/2026 | $104.08 | $105.56 (1.42%) | $105.75 | $103.90 | 7.89 M | $183.46 B |
| 09/23/2026 | $103.26 | $103.46 (0.19%) | $104.62 | $102.70 | 8.24 M | $179.81 B |
| 09/22/2026 | $105.10 | $103.82 (-1.22%) | $105.10 | $103.33 | 7.28 M | $180.44 B |
| 09/21/2026 | $103.48 | $104.23 (0.72%) | $104.60 | $103.18 | 7.13 M | $181.15 B |
| 09/18/2026 | $105.05 | $102.67 (-2.27%) | $105.05 | $102.37 | 19.14 M | $178.44 B |
| 09/17/2026 | $107.59 | $105.35 (-2.08%) | $107.71 | $105.32 | 7.82 M | $183.10 B |
| 09/16/2026 | $106.48 | $106.99 (0.48%) | $108.34 | $106.23 | 10.11 M | $185.95 B |
| 09/15/2026 | $108.11 | $106.42 (-1.56%) | $108.32 | $105.92 | 8.92 M | $184.96 B |
| 09/14/2026 | $107.09 | $108.59 (1.4%) | $109.42 | $107.09 | 7.17 M | $188.73 B |
| 09/11/2026 | $106.74 | $106.55 (-0.18%) | $107.36 | $105.64 | 7.26 M | $185.18 B |
| 09/10/2026 | $103.69 | $105.82 (2.05%) | $106.12 | $103.57 | 7.61 M | $183.92 B |
| 09/09/2026 | $104.45 | $104.18 (-0.26%) | $104.93 | $102.99 | 7.04 M | $181.06 B |
| 09/08/2026 | $104.68 | $105.06 (0.36%) | $105.11 | $103.71 | 7.40 M | $182.59 B |
| 09/04/2026 | $106.49 | $105.31 (-1.11%) | $106.88 | $105.17 | 6.11 M | $183.03 B |
| 09/03/2026 | $108.62 | $107.16 (-1.34%) | $109.20 | $106.90 | 6.24 M | $186.24 B |
| 09/02/2026 | $106.71 | $107.98 (1.19%) | $108.99 | $106.33 | 7.56 M | $187.67 B |
| 09/01/2026 | $107.24 | $106.22 (-0.95%) | $108.95 | $106.14 | 7.03 M | $184.61 B |
| 08/31/2026 | $107.78 | $107.55 (-0.21%) | $108.09 | $106.97 | 8.73 M | $186.92 B |
| 08/28/2026 | $107.25 | $108.10 (0.79%) | $108.20 | $107.03 | 5.47 M | $187.88 B |
| 08/27/2026 | $108.78 | $106.82 (-1.8%) | $108.87 | $106.74 | 8.70 M | $185.65 B |
| 08/26/2026 | $111.30 | $109.63 (-1.5%) | $111.52 | $109.45 | 8.53 M | $190.54 B |
| 08/25/2026 | $110.50 | $111.25 (0.68%) | $111.60 | $109.76 | 6.75 M | $193.35 B |
| 08/24/2026 | $108.39 | $110.61 (2.05%) | $111.87 | $108.08 | 12.66 M | $192.24 B |
| 08/21/2026 | $107.57 | $107.78 (0.2%) | $108.41 | $106.97 | 6.84 M | $187.32 B |
| 08/20/2026 | $106.88 | $107.32 (0.41%) | $108.69 | $106.42 | 7.97 M | $186.52 B |
| 08/19/2026 | $104.06 | $106.93 (2.76%) | $107.06 | $103.96 | 8.05 M | $185.84 B |
| 08/18/2026 | $104.19 | $103.95 (-0.23%) | $105.21 | $103.63 | 6.15 M | $180.67 B |
| 08/17/2026 | $106.33 | $103.50 (-2.66%) | $106.64 | $103.46 | 7.64 M | $179.88 B |
| 08/14/2026 | $104.99 | $106.85 (1.77%) | $107.11 | $104.91 | 8.18 M | $185.71 B |
| 08/13/2026 | $103.80 | $104.80 (0.96%) | $104.94 | $103.46 | 7.10 M | $182.14 B |
| 08/12/2026 | $103.29 | $103.22 (-0.07%) | $103.68 | $102.03 | 6.72 M | $179.40 B |
| 08/11/2026 | $102.95 | $103.53 (0.56%) | $104.09 | $102.79 | 6.78 M | $179.94 B |
| 08/10/2026 | $104.61 | $103.18 (-1.37%) | $104.80 | $102.80 | 8.63 M | $179.33 B |
| 08/07/2026 | $104.42 | $104.91 (0.47%) | $105.25 | $103.70 | 10.93 M | $182.33 B |
| 08/06/2026 | $102.54 | $104.68 (2.09%) | $104.73 | $102.52 | 14.05 M | $181.93 B |
| 08/05/2026 | $101.99 | $101.76 (-0.23%) | $103.21 | $99.69 | 20.81 M | $176.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
