5 DAY PERFORMANCE
+0.82%
1 MONTH PERFORMANCE
-1.27%
3 MONTH PERFORMANCE
+2.19%
6 MONTH PERFORMANCE
-9.51%
YEAR-TO-DATE PERFORMANCE
-10.62%
1 YEAR PERFORMANCE
-13.55%
Walt Disney Co (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $103.41 | $102.93 (-0.46%) | $104.31 | $102.64 | 2.42 M | |
| 06/18/2026 | $101.80 | $103.89 (2.05%) | $104.22 | $100.80 | 22.05 M | $183.47 B |
| 06/17/2026 | $100.67 | $100.86 (0.19%) | $102.36 | $100.44 | 11.17 M | $178.12 B |
| 06/16/2026 | $101.43 | $101.28 (-0.15%) | $101.93 | $100.05 | 10.69 M | $178.86 B |
| 06/15/2026 | $100.88 | $101.69 (0.8%) | $102.40 | $100.59 | 10.27 M | $179.58 B |
| 06/12/2026 | $101.06 | $100.04 (-1.01%) | $101.77 | $99.54 | 8.26 M | $176.67 B |
| 06/11/2026 | $98.83 | $100.34 (1.53%) | $100.74 | $98.10 | 9.26 M | $177.20 B |
| 06/10/2026 | $99.49 | $98.61 (-0.88%) | $99.76 | $97.95 | 7.04 M | $174.15 B |
| 06/09/2026 | $99.05 | $99.33 (0.28%) | $100.09 | $98.51 | 8.62 M | $175.42 B |
| 06/08/2026 | $99.52 | $98.87 (-0.65%) | $99.84 | $98.41 | 7.56 M | $174.60 B |
| 06/05/2026 | $99.68 | $99.71 (0.03%) | $100.20 | $99.09 | 9.50 M | $176.09 B |
| 06/04/2026 | $100.54 | $99.34 (-1.19%) | $101.47 | $99.01 | 9.57 M | $175.43 B |
| 06/03/2026 | $100.44 | $99.39 (-1.05%) | $101.27 | $99.25 | 7.47 M | $175.52 B |
| 06/02/2026 | $102.35 | $101.41 (-0.92%) | $102.49 | $100.09 | 8.40 M | $179.09 B |
| 06/01/2026 | $101.66 | $102.85 (1.17%) | $103.01 | $100.30 | 8.22 M | $181.63 B |
| 05/29/2026 | $103.63 | $101.83 (-1.74%) | $103.76 | $101.83 | 13.34 M | $179.83 B |
| 05/28/2026 | $103.81 | $103.73 (-0.08%) | $104.41 | $103.10 | 6.51 M | $183.19 B |
| 05/27/2026 | $103.30 | $104.18 (0.85%) | $105.25 | $103.26 | 7.36 M | $183.98 B |
| 05/26/2026 | $103.10 | $103.28 (0.17%) | $103.80 | $102.35 | 6.72 M | $182.39 B |
| 05/22/2026 | $104.04 | $103.00 (-1%) | $104.50 | $102.98 | 5.70 M | $181.90 B |
| 05/21/2026 | $103.61 | $103.58 (-0.03%) | $104.62 | $102.59 | 8.61 M | $182.92 B |
| 05/20/2026 | $102.91 | $104.08 (1.14%) | $104.86 | $101.60 | 7.94 M | $183.81 B |
| 05/19/2026 | $103.71 | $102.29 (-1.37%) | $103.93 | $101.97 | 7.03 M | $180.64 B |
| 05/18/2026 | $102.69 | $103.91 (1.19%) | $104.70 | $102.55 | 9.04 M | $183.51 B |
| 05/15/2026 | $105.03 | $102.72 (-2.2%) | $105.42 | $102.30 | 9.26 M | $181.40 B |
| 05/14/2026 | $105.54 | $105.42 (-0.11%) | $106.29 | $104.85 | 6.14 M | $186.17 B |
| 05/13/2026 | $105.35 | $104.90 (-0.43%) | $105.88 | $103.86 | 7.61 M | $185.25 B |
| 05/12/2026 | $104.99 | $106.16 (1.11%) | $106.27 | $104.22 | 8.18 M | $187.48 B |
| 05/11/2026 | $108.00 | $104.72 (-3.04%) | $108.39 | $104.38 | 10.56 M | $184.94 B |
| 05/08/2026 | $109.03 | $108.02 (-0.93%) | $109.21 | $107.54 | 8.37 M | $190.76 B |
| 05/07/2026 | $109.05 | $108.66 (-0.36%) | $110.48 | $107.09 | 14.31 M | $191.89 B |
| 05/06/2026 | $106.52 | $108.06 (1.45%) | $109.14 | $105.31 | 23.22 M | $190.83 B |
| 05/05/2026 | $101.53 | $100.48 (-1.03%) | $101.73 | $100.06 | 14.31 M | $177.45 B |
| 05/04/2026 | $102.74 | $101.31 (-1.39%) | $103.05 | $101.27 | 8.40 M | $178.91 B |
| 05/01/2026 | $104.40 | $103.08 (-1.26%) | $104.83 | $102.97 | 5.96 M | $182.04 B |
| 04/30/2026 | $100.91 | $103.75 (2.81%) | $104.12 | $100.42 | 9.20 M | $183.22 B |
| 04/29/2026 | $100.94 | $101.30 (0.36%) | $101.48 | $100.60 | 5.53 M | $178.90 B |
| 04/28/2026 | $102.66 | $101.47 (-1.16%) | $103.29 | $100.61 | 6.41 M | $179.20 B |
| 04/27/2026 | $102.62 | $102.35 (-0.26%) | $103.81 | $102.06 | 6.52 M | $180.75 B |
| 04/24/2026 | $103.60 | $102.60 (-0.97%) | $103.64 | $101.97 | 5.97 M | $181.19 B |
| 04/23/2026 | $104.94 | $103.65 (-1.23%) | $105.20 | $102.55 | 6.15 M | $183.05 B |
| 04/22/2026 | $105.03 | $104.82 (-0.2%) | $106.28 | $104.23 | 6.89 M | $185.11 B |
| 04/21/2026 | $106.19 | $104.29 (-1.79%) | $106.88 | $103.97 | 7.78 M | $184.18 B |
| 04/20/2026 | $105.91 | $106.30 (0.37%) | $107.11 | $105.91 | 6.42 M | $187.73 B |
| 04/17/2026 | $104.69 | $106.29 (1.53%) | $106.33 | $104.69 | 10.51 M | $187.71 B |
| 04/16/2026 | $103.62 | $103.90 (0.27%) | $104.53 | $102.78 | 8.15 M | $183.49 B |
| 04/15/2026 | $102.60 | $103.04 (0.43%) | $103.38 | $101.79 | 7.04 M | $181.97 B |
| 04/14/2026 | $101.34 | $102.59 (1.23%) | $103.10 | $100.90 | 10.00 M | $181.17 B |
| 04/13/2026 | $98.53 | $101.18 (2.69%) | $101.27 | $98.53 | 6.79 M | $178.68 B |
| 04/10/2026 | $99.84 | $99.17 (-0.67%) | $100.16 | $98.82 | 6.36 M | $175.13 B |
| 04/09/2026 | $98.66 | $99.79 (1.15%) | $100.23 | $97.68 | 8.92 M | $176.23 B |
| 04/08/2026 | $98.10 | $99.18 (1.1%) | $99.19 | $97.69 | 10.82 M | $175.15 B |
| 04/07/2026 | $95.80 | $95.78 (-0.02%) | $96.79 | $95.33 | 7.91 M | $169.15 B |
| 04/06/2026 | $96.50 | $96.28 (-0.23%) | $97.16 | $96.12 | 5.88 M | $170.03 B |
| 04/02/2026 | $96.00 | $96.61 (0.64%) | $97.17 | $95.09 | 6.38 M | $170.61 B |
| 04/01/2026 | $97.26 | $96.56 (-0.72%) | $98.36 | $96.49 | 8.52 M | $170.52 B |
| 03/31/2026 | $95.34 | $96.38 (1.09%) | $96.89 | $94.19 | 11.18 M | $170.21 B |
| 03/30/2026 | $92.89 | $94.32 (1.54%) | $95.19 | $92.89 | 10.59 M | $166.57 B |
| 03/27/2026 | $94.19 | $92.42 (-1.88%) | $94.19 | $92.19 | 12.48 M | $163.21 B |
| 03/26/2026 | $95.12 | $94.75 (-0.39%) | $96.40 | $94.59 | 8.55 M | $167.33 B |
| 03/25/2026 | $96.82 | $95.95 (-0.9%) | $97.18 | $95.06 | 8.47 M | $169.45 B |
| 03/24/2026 | $97.74 | $96.39 (-1.38%) | $98.05 | $96.25 | 9.16 M | $170.22 B |
| 03/23/2026 | $100.22 | $97.95 (-2.27%) | $100.60 | $97.86 | 11.37 M | $172.98 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.
