5 DAY PERFORMANCE
-4.95%
1 MONTH PERFORMANCE
-5.65%
3 MONTH PERFORMANCE
-2.12%
6 MONTH PERFORMANCE
+2.19%
YEAR-TO-DATE PERFORMANCE
-10.62%
1 YEAR PERFORMANCE
-10.61%
Walt Disney Co (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $103.48 | $103.82 (0.32%) | $103.96 | $103.18 | 1.59 M | |
| 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 |
| 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 |
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.
