5 DAY PERFORMANCE
+5.72%
1 MONTH PERFORMANCE
+4.32%
3 MONTH PERFORMANCE
-6.41%
6 MONTH PERFORMANCE
-6.45%
YEAR-TO-DATE PERFORMANCE
-10.62%
1 YEAR PERFORMANCE
-9.91%
Walt Disney Co (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $97.87 | $98.18 (0.32%) | $98.57 | $97.38 | 16.80 M | $170.64 B |
| 08/03/2026 | $97.62 | $98.14 (0.53%) | $99.05 | $97.21 | 11.48 M | $170.57 B |
| 07/31/2026 | $96.08 | $96.19 (0.11%) | $96.59 | $95.60 | 11.19 M | $169.87 B |
| 07/30/2026 | $97.41 | $96.16 (-1.28%) | $97.48 | $94.46 | 21.11 M | $169.82 B |
| 07/29/2026 | $98.34 | $98.48 (0.14%) | $99.41 | $97.99 | 11.07 M | $173.92 B |
| 07/28/2026 | $97.00 | $98.89 (1.95%) | $99.23 | $96.97 | 11.40 M | $174.64 B |
| 07/27/2026 | $95.51 | $96.65 (1.19%) | $97.19 | $95.51 | 10.60 M | $170.68 B |
| 07/24/2026 | $93.26 | $94.85 (1.7%) | $96.29 | $93.00 | 12.15 M | $167.51 B |
| 07/23/2026 | $94.81 | $92.83 (-2.09%) | $94.82 | $92.49 | 13.56 M | $163.94 B |
| 07/22/2026 | $97.12 | $95.87 (-1.29%) | $97.30 | $95.65 | 9.12 M | $169.31 B |
| 07/21/2026 | $96.00 | $96.14 (0.15%) | $96.89 | $95.84 | 9.75 M | $169.78 B |
| 07/20/2026 | $97.85 | $96.41 (-1.47%) | $98.39 | $96.00 | 9.86 M | $170.26 B |
| 07/17/2026 | $99.01 | $97.67 (-1.35%) | $99.79 | $97.05 | 10.50 M | $172.49 B |
| 07/16/2026 | $97.28 | $99.71 (2.5%) | $99.85 | $97.28 | 7.48 M | $176.09 B |
| 07/15/2026 | $96.10 | $97.15 (1.09%) | $97.90 | $96.10 | 10.22 M | $171.57 B |
| 07/14/2026 | $95.51 | $95.87 (0.38%) | $96.69 | $95.13 | 7.65 M | $169.31 B |
| 07/13/2026 | $96.10 | $96.00 (-0.1%) | $97.54 | $95.83 | 9.30 M | $169.54 B |
| 07/10/2026 | $96.89 | $95.62 (-1.31%) | $97.05 | $95.52 | 10.68 M | $168.86 B |
| 07/09/2026 | $96.34 | $96.17 (-0.18%) | $96.55 | $94.78 | 11.45 M | $169.84 B |
| 07/08/2026 | $97.30 | $96.70 (-0.62%) | $97.66 | $96.64 | 8.72 M | $170.77 B |
| 07/07/2026 | $98.14 | $97.48 (-0.67%) | $99.04 | $96.92 | 9.94 M | $172.15 B |
| 07/06/2026 | $98.85 | $97.41 (-1.46%) | $99.44 | $97.02 | 10.17 M | $172.03 B |
| 07/02/2026 | $96.40 | $99.50 (3.22%) | $99.52 | $95.77 | 11.31 M | $175.72 B |
| 07/01/2026 | $96.55 | $95.71 (-0.87%) | $97.76 | $95.65 | 11.59 M | $169.02 B |
| 06/30/2026 | $97.41 | $96.25 (-1.19%) | $97.60 | $95.99 | 12.72 M | $169.98 B |
| 06/29/2026 | $99.71 | $98.63 (-1.08%) | $100.04 | $98.50 | 10.42 M | $174.18 B |
| 06/26/2026 | $98.05 | $98.79 (0.75%) | $99.45 | $97.90 | 13.92 M | $174.46 B |
| 06/25/2026 | $101.11 | $98.05 (-3.03%) | $101.58 | $97.99 | 12.07 M | $173.16 B |
| 06/24/2026 | $103.10 | $101.12 (-1.92%) | $104.53 | $101.04 | 12.22 M | $178.58 B |
| 06/23/2026 | $102.02 | $103.53 (1.48%) | $104.04 | $101.80 | 14.46 M | $182.83 B |
| 06/22/2026 | $103.41 | $102.45 (-0.93%) | $104.31 | $101.51 | 17.40 M | $180.93 B |
| 06/18/2026 | $101.80 | $103.89 (2.05%) | $104.22 | $100.80 | 22.94 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 |
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.
