5 DAY PERFORMANCE
+5.25%
1 MONTH PERFORMANCE
+1.67%
3 MONTH PERFORMANCE
-3.35%
6 MONTH PERFORMANCE
+24.36%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
-1.25%
The Walt Disney Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $98.68 | $98.76 (0.08%) | $99.49 | $96.38 | 11.86 M | $176.72 B |
| 03/11/2025 | $99.79 | $97.90 (-1.89%) | $101.04 | $97.45 | 16.91 M | $177.39 B |
| 03/10/2025 | $104.43 | $103.08 (-1.29%) | $104.80 | $102.11 | 10.95 M | $186.78 B |
| 03/07/2025 | $105.00 | $105.51 (0.49%) | $105.77 | $103.31 | 12.72 M | $191.18 B |
| 03/06/2025 | $108.38 | $105.43 (-2.72%) | $108.83 | $105.02 | 11.62 M | $191.04 B |
| 03/05/2025 | $109.34 | $109.31 (-0.03%) | $110.94 | $108.22 | 9.96 M | $198.07 B |
| 03/04/2025 | $111.70 | $109.01 (-2.41%) | $112.25 | $108.27 | 12.66 M | $197.53 B |
| 03/03/2025 | $114.07 | $112.79 (-1.12%) | $115.55 | $112.00 | 7.88 M | $204.38 B |
| 02/28/2025 | $111.46 | $113.80 (2.1%) | $113.99 | $111.00 | 14.61 M | $206.21 B |
| 02/27/2025 | $112.32 | $111.31 (-0.9%) | $113.12 | $111.06 | 7.85 M | $201.69 B |
| 02/26/2025 | $110.06 | $111.83 (1.61%) | $113.25 | $110.06 | 7.83 M | $202.64 B |
| 02/25/2025 | $111.43 | $110.53 (-0.81%) | $111.90 | $109.07 | 7.29 M | $200.28 B |
| 02/24/2025 | $108.84 | $111.20 (2.17%) | $111.56 | $108.65 | 7.09 M | $201.49 B |
| 02/21/2025 | $111.00 | $108.66 (-2.11%) | $111.76 | $107.92 | 9.08 M | $196.89 B |
| 02/20/2025 | $111.24 | $110.55 (-0.62%) | $111.52 | $109.38 | 5.97 M | $200.32 B |
| 02/19/2025 | $109.14 | $111.35 (2.02%) | $111.76 | $109.14 | 8.45 M | $201.77 B |
| 02/18/2025 | $109.78 | $109.56 (-0.2%) | $109.92 | $108.71 | 8.36 M | $198.52 B |
| 02/14/2025 | $109.86 | $110.38 (0.47%) | $110.51 | $109.59 | 5.96 M | $200.01 B |
| 02/13/2025 | $108.92 | $109.59 (0.62%) | $109.76 | $108.56 | 6.55 M | $198.58 B |
| 02/12/2025 | $108.25 | $109.23 (0.91%) | $109.53 | $107.75 | 6.52 M | $197.92 B |
| 02/11/2025 | $108.38 | $109.02 (0.59%) | $109.05 | $107.69 | 7.46 M | $197.54 B |
| 02/10/2025 | $111.14 | $109.28 (-1.67%) | $111.38 | $108.69 | 8.24 M | $198.02 B |
| 02/07/2025 | $111.61 | $110.86 (-0.67%) | $112.55 | $110.81 | 8.67 M | $200.88 B |
| 02/06/2025 | $111.88 | $112.09 (0.19%) | $112.68 | $109.15 | 12.47 M | $203.11 B |
| 02/05/2025 | $115.70 | $110.54 (-4.46%) | $118.59 | $110.23 | 23.31 M | $200.30 B |
| 02/04/2025 | $113.80 | $113.30 (-0.44%) | $114.66 | $112.51 | 13.52 M | $205.30 B |
| 02/03/2025 | $111.35 | $114.00 (2.38%) | $114.60 | $110.86 | 8.87 M | $206.57 B |
| 01/31/2025 | $113.30 | $113.06 (-0.21%) | $114.01 | $112.76 | 7.80 M | $205.09 B |
| 01/30/2025 | $114.09 | $113.43 (-0.58%) | $115.18 | $113.12 | 6.24 M | $205.76 B |
| 01/29/2025 | $113.50 | $113.19 (-0.27%) | $114.38 | $112.76 | 7.61 M | $205.33 B |
| 01/28/2025 | $112.85 | $112.14 (-0.63%) | $112.96 | $111.56 | 6.52 M | $203.42 B |
| 01/27/2025 | $111.68 | $113.34 (1.49%) | $114.08 | $111.46 | 10.18 M | $205.60 B |
| 01/24/2025 | $111.16 | $112.16 (0.9%) | $113.39 | $110.63 | 8.30 M | $203.46 B |
| 01/23/2025 | $108.50 | $111.04 (2.34%) | $111.07 | $108.49 | 7.61 M | $201.43 B |
| 01/22/2025 | $109.55 | $108.81 (-0.68%) | $109.55 | $108.23 | 8.78 M | $197.38 B |
| 01/21/2025 | $107.10 | $108.70 (1.49%) | $109.45 | $106.80 | 8.64 M | $197.18 B |
| 01/17/2025 | $106.83 | $107.02 (0.18%) | $107.74 | $106.54 | 7.14 M | $194.13 B |
| 01/16/2025 | $108.29 | $106.46 (-1.69%) | $108.60 | $106.16 | 7.87 M | $193.12 B |
| 01/15/2025 | $109.17 | $108.18 (-0.91%) | $109.60 | $107.99 | 6.30 M | $196.24 B |
| 01/14/2025 | $108.68 | $108.12 (-0.52%) | $108.96 | $107.61 | 5.50 M | $196.13 B |
| 01/13/2025 | $107.93 | $108.08 (0.14%) | $108.61 | $106.72 | 6.69 M | $196.06 B |
| 01/10/2025 | $110.00 | $108.65 (-1.23%) | $110.54 | $107.62 | 8.84 M | $197.09 B |
| 01/08/2025 | $111.00 | $109.76 (-1.12%) | $111.11 | $108.64 | 7.81 M | $199.10 B |
| 01/07/2025 | $112.15 | $111.39 (-0.68%) | $113.74 | $111.29 | 7.88 M | $202.06 B |
| 01/06/2025 | $111.47 | $111.05 (-0.38%) | $112.85 | $110.87 | 6.27 M | $201.44 B |
| 01/03/2025 | $111.37 | $111.16 (-0.19%) | $111.54 | $110.18 | 5.39 M | $201.64 B |
| 01/02/2025 | $111.70 | $110.82 (-0.79%) | $112.20 | $110.17 | 5.69 M | $201.03 B |
| 12/31/2024 | $110.78 | $111.35 (0.51%) | $111.59 | $110.67 | 4.76 M | $201.99 B |
| 12/30/2024 | $110.43 | $110.80 (0.34%) | $111.54 | $109.83 | 5.72 M | $200.99 B |
| 12/27/2024 | $111.82 | $111.55 (-0.24%) | $112.12 | $110.86 | 4.52 M | $202.35 B |
| 12/26/2024 | $112.12 | $112.55 (0.38%) | $113.32 | $111.86 | 4.78 M | $204.17 B |
| 12/24/2024 | $111.25 | $112.56 (1.18%) | $112.74 | $111.19 | 2.48 M | $204.18 B |
| 12/23/2024 | $111.61 | $111.40 (-0.19%) | $111.85 | $110.31 | 6.04 M | $202.08 B |
| 12/20/2024 | $110.61 | $112.03 (1.28%) | $112.97 | $110.43 | 17.96 M | $203.22 B |
| 12/19/2024 | $111.66 | $111.37 (-0.26%) | $112.91 | $111.25 | 9.47 M | $202.03 B |
| 12/18/2024 | $113.34 | $111.35 (-1.76%) | $116.12 | $111.24 | 12.29 M | $201.99 B |
| 12/17/2024 | $111.03 | $113.02 (1.79%) | $114.04 | $110.80 | 12.24 M | $205.02 B |
| 12/16/2024 | $113.00 | $112.11 (-0.79%) | $113.07 | $111.73 | 10.53 M | $203.37 B |
| 12/13/2024 | $114.32 | $113.34 (-0.86%) | $114.96 | $113.30 | 6.86 M | $205.60 B |
| 12/12/2024 | $114.70 | $114.90 (0.17%) | $115.01 | $114.16 | 5.29 M | $208.43 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.
