5 DAY PERFORMANCE
-1.35%
1 MONTH PERFORMANCE
+5.62%
3 MONTH PERFORMANCE
-6.45%
6 MONTH PERFORMANCE
-7.96%
YEAR-TO-DATE PERFORMANCE
-10.62%
1 YEAR PERFORMANCE
+10.33%
Walt Disney Co (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $104.76 | $107.09 (2.22%) | $109.13 | $104.76 | 15.66 M | $189.37 B |
| 05/05/2026 | $101.53 | $100.48 (-1.03%) | $101.73 | $100.06 | 14.24 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 | $184.10 B |
| 04/30/2026 | $100.91 | $103.75 (2.81%) | $104.12 | $100.42 | 9.20 M | $185.30 B |
| 04/29/2026 | $100.94 | $101.30 (0.36%) | $101.48 | $100.60 | 5.53 M | $180.92 B |
| 04/28/2026 | $102.66 | $101.47 (-1.16%) | $103.29 | $100.61 | 6.41 M | $181.23 B |
| 04/27/2026 | $102.62 | $102.35 (-0.26%) | $103.81 | $102.06 | 6.52 M | $182.80 B |
| 04/24/2026 | $103.60 | $102.60 (-0.97%) | $103.64 | $101.97 | 5.97 M | $183.24 B |
| 04/23/2026 | $104.94 | $103.65 (-1.23%) | $105.20 | $102.55 | 6.15 M | $185.12 B |
| 04/22/2026 | $105.03 | $104.82 (-0.2%) | $106.28 | $104.23 | 6.89 M | $187.21 B |
| 04/21/2026 | $106.19 | $104.29 (-1.79%) | $106.88 | $103.97 | 7.78 M | $186.26 B |
| 04/20/2026 | $105.91 | $106.30 (0.37%) | $107.11 | $105.91 | 6.42 M | $189.85 B |
| 04/17/2026 | $104.69 | $106.29 (1.53%) | $106.33 | $104.69 | 10.51 M | $189.83 B |
| 04/16/2026 | $103.62 | $103.90 (0.27%) | $104.53 | $102.78 | 8.15 M | $185.57 B |
| 04/15/2026 | $102.60 | $103.04 (0.43%) | $103.38 | $101.79 | 7.04 M | $184.03 B |
| 04/14/2026 | $101.34 | $102.59 (1.23%) | $103.10 | $100.90 | 10.00 M | $183.23 B |
| 04/13/2026 | $98.53 | $101.18 (2.69%) | $101.27 | $98.53 | 6.79 M | $180.71 B |
| 04/10/2026 | $99.84 | $99.17 (-0.67%) | $100.16 | $98.82 | 6.36 M | $177.12 B |
| 04/09/2026 | $98.66 | $99.79 (1.15%) | $100.23 | $97.68 | 8.92 M | $178.22 B |
| 04/08/2026 | $98.10 | $99.18 (1.1%) | $99.19 | $97.69 | 10.82 M | $177.14 B |
| 04/07/2026 | $95.80 | $95.78 (-0.02%) | $96.79 | $95.33 | 7.91 M | $171.06 B |
| 04/06/2026 | $96.50 | $96.28 (-0.23%) | $97.16 | $96.12 | 5.88 M | $171.96 B |
| 04/02/2026 | $96.00 | $96.61 (0.64%) | $97.17 | $95.09 | 6.38 M | $172.55 B |
| 04/01/2026 | $97.26 | $96.56 (-0.72%) | $98.36 | $96.49 | 8.52 M | $172.46 B |
| 03/31/2026 | $95.34 | $96.38 (1.09%) | $96.89 | $94.19 | 11.18 M | $172.13 B |
| 03/30/2026 | $92.89 | $94.32 (1.54%) | $95.19 | $92.89 | 10.59 M | $168.46 B |
| 03/27/2026 | $94.19 | $92.42 (-1.88%) | $94.19 | $92.19 | 12.48 M | $165.06 B |
| 03/26/2026 | $95.12 | $94.75 (-0.39%) | $96.40 | $94.59 | 8.55 M | $169.22 B |
| 03/25/2026 | $96.82 | $95.95 (-0.9%) | $97.18 | $95.06 | 8.47 M | $171.37 B |
| 03/24/2026 | $97.74 | $96.39 (-1.38%) | $98.05 | $96.25 | 9.16 M | $172.15 B |
| 03/23/2026 | $100.22 | $97.95 (-2.27%) | $100.60 | $97.86 | 11.37 M | $174.94 B |
| 03/20/2026 | $99.01 | $99.51 (0.51%) | $100.03 | $98.39 | 27.54 M | $177.72 B |
| 03/19/2026 | $99.03 | $99.20 (0.17%) | $100.78 | $98.44 | 14.79 M | $177.17 B |
| 03/18/2026 | $99.84 | $99.42 (-0.42%) | $101.02 | $99.00 | 12.62 M | $177.56 B |
| 03/17/2026 | $99.17 | $100.30 (1.14%) | $100.71 | $99.02 | 11.79 M | $179.14 B |
| 03/16/2026 | $99.47 | $98.66 (-0.81%) | $99.69 | $98.46 | 11.58 M | $176.21 B |
| 03/13/2026 | $99.83 | $99.29 (-0.54%) | $100.77 | $99.16 | 9.55 M | $177.33 B |
| 03/12/2026 | $100.10 | $99.43 (-0.67%) | $100.88 | $99.37 | 10.31 M | $177.58 B |
| 03/11/2026 | $101.40 | $100.89 (-0.5%) | $101.89 | $100.40 | 8.16 M | $180.19 B |
| 03/10/2026 | $101.75 | $101.32 (-0.42%) | $102.24 | $100.24 | 7.83 M | $180.96 B |
| 03/09/2026 | $100.55 | $101.66 (1.1%) | $101.87 | $98.45 | 11.72 M | $181.56 B |
| 03/06/2026 | $101.39 | $101.54 (0.15%) | $101.81 | $99.95 | 10.45 M | $181.35 B |
| 03/05/2026 | $103.10 | $102.41 (-0.67%) | $104.55 | $101.59 | 11.76 M | $182.90 B |
| 03/04/2026 | $103.17 | $103.04 (-0.13%) | $103.84 | $102.64 | 9.67 M | $184.03 B |
| 03/03/2026 | $102.84 | $103.30 (0.45%) | $104.31 | $102.15 | 13.61 M | $184.49 B |
| 03/02/2026 | $104.61 | $104.33 (-0.27%) | $104.61 | $102.86 | 14.18 M | $186.33 B |
| 02/27/2026 | $104.78 | $106.04 (1.2%) | $106.34 | $103.93 | 13.95 M | $189.39 B |
| 02/26/2026 | $105.47 | $105.55 (0.08%) | $106.77 | $105.32 | 9.58 M | $188.51 B |
| 02/25/2026 | $106.00 | $105.05 (-0.9%) | $106.72 | $104.51 | 8.56 M | $187.62 B |
| 02/24/2026 | $104.45 | $106.05 (1.53%) | $107.23 | $103.98 | 13.59 M | $189.41 B |
| 02/23/2026 | $104.98 | $104.41 (-0.54%) | $105.19 | $102.96 | 10.63 M | $186.48 B |
| 02/20/2026 | $105.61 | $105.58 (-0.03%) | $106.20 | $104.65 | 9.04 M | $188.57 B |
| 02/19/2026 | $107.11 | $106.00 (-1.04%) | $107.77 | $105.45 | 7.49 M | $189.32 B |
| 02/18/2026 | $105.96 | $107.10 (1.08%) | $107.73 | $105.81 | 8.79 M | $191.28 B |
| 02/17/2026 | $106.57 | $105.44 (-1.06%) | $107.28 | $104.37 | 10.47 M | $188.32 B |
| 02/13/2026 | $101.40 | $105.45 (3.99%) | $105.52 | $101.20 | 12.85 M | $188.33 B |
| 02/12/2026 | $107.93 | $102.38 (-5.14%) | $108.16 | $101.02 | 25.32 M | $182.85 B |
| 02/11/2026 | $108.93 | $108.12 (-0.74%) | $109.87 | $107.80 | 9.37 M | $193.10 B |
| 02/10/2026 | $107.60 | $109.98 (2.21%) | $111.11 | $107.60 | 9.82 M | $196.42 B |
| 02/09/2026 | $108.69 | $107.13 (-1.44%) | $108.92 | $106.77 | 10.52 M | $191.33 B |
| 02/06/2026 | $106.13 | $108.70 (2.42%) | $108.96 | $105.37 | 12.11 M | $194.14 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.
