NYSE : DIS
The Walt Disney Company — Price history
Communication Services · Entertainment · United States
Last price 110.91 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 191.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Walt Disney Company (DIS) closed at 113.11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 111.78 | 113.79 | 111.77 | 113.11 | 7,241,747 | +1.96% |
| 2026-10-30 | 111.82 | 112.47 | 110.755 | 110.94 | 6,342,368 | +0.03% |
| 2026-10-29 | 110.01 | 111.05 | 109.55 | 110.91 | 6,071,486 | +1.71% |
| 2026-10-28 | 109.55 | 110.15 | 108.75 | 109.04 | 6,232,914 | -1.08% |
| 2026-10-27 | 110.24 | 110.44 | 109.425 | 110.23 | 6,592,040 | -0.15% |
| 2026-10-26 | 112.09 | 112.4 | 110 | 110.4 | 7,240,551 | -1.88% |
| 2026-10-23 | 112.24 | 112.99 | 111.64 | 112.52 | 6,599,956 | -0.54% |
| 2026-10-22 | 111.515 | 113.375 | 111.515 | 113.13 | 8,635,405 | +1.16% |
| 2026-10-21 | 111.55 | 111.88 | 110.13 | 111.83 | 6,646,033 | +0.14% |
| 2026-10-20 | 110.205 | 111.87 | 110.18 | 111.67 | 7,949,573 | +1.90% |
| 2026-10-19 | 109.4 | 110.11 | 108.992 | 109.59 | 5,521,130 | -0.90% |
| 2026-10-16 | 111.48 | 112.69 | 110.005 | 110.59 | 8,600,400 | -0.08% |
| 2026-10-15 | 110.12 | 111.59 | 109.87 | 110.68 | 9,388,970 | +1.55% |
| 2026-10-14 | 108.495 | 109.03 | 107.65 | 108.99 | 8,207,627 | +0.38% |
| 2026-10-13 | 109.52 | 110.16 | 107.95 | 108.58 | 10,467,052 | +0.08% |
| 2026-10-12 | 107.9 | 108.99 | 107.56 | 108.49 | 6,570,558 | +0.41% |
| 2026-10-09 | 107.22 | 108.35 | 107.14 | 108.05 | 7,092,504 | +0.96% |
| 2026-10-08 | 104.81 | 107.41 | 104.045 | 107.02 | 13,028,966 | +2.17% |
| 2026-10-07 | 103.48 | 105.205 | 102.615 | 104.75 | 7,385,168 | +0.69% |
| 2026-10-06 | 103.42 | 104.27 | 103.29 | 104.03 | 5,969,828 | +0.41% |
| 2026-10-05 | 101.81 | 103.72 | 101.32 | 103.61 | 6,580,901 | +1.39% |
| 2026-10-02 | 101.5 | 102.63 | 101.23 | 102.19 | 6,484,712 | +0.85% |
| 2026-10-01 | 104.5 | 104.64 | 101.15 | 101.33 | 9,102,744 | -3.40% |
| 2026-09-30 | 105.75 | 106.4 | 104.9 | 104.9 | 11,211,078 | -0.48% |
| 2026-09-29 | 105.48 | 105.84 | 104.852 | 105.41 | 7,126,320 | -0.17% |
| 2026-09-28 | 105.12 | 106.575 | 104.76 | 105.59 | 11,824,290 | -0.53% |
| 2026-09-25 | 105.145 | 106.17 | 104.48 | 106.15 | 7,179,408 | +0.56% |
| 2026-09-24 | 104.08 | 105.745 | 103.9 | 105.56 | 7,836,395 | +2.03% |
| 2026-09-23 | 103.26 | 104.62 | 102.7 | 103.46 | 7,888,269 | -0.35% |
| 2026-09-22 | 105.1 | 105.1 | 103.33 | 103.82 | 7,161,496 | -0.39% |
| 2026-09-21 | 103.48 | 104.595 | 103.18 | 104.23 | 7,016,468 | +1.52% |
| 2026-09-18 | 105.045 | 105.045 | 102.37 | 102.67 | 18,004,313 | -2.54% |
| 2026-09-17 | 107.59 | 107.71 | 105.32 | 105.35 | 7,764,741 | -1.53% |
| 2026-09-16 | 106.475 | 108.335 | 106.23 | 106.99 | 10,095,101 | +0.54% |
| 2026-09-15 | 108.11 | 108.315 | 105.92 | 106.42 | 8,473,817 | -2.00% |
| 2026-09-14 | 107.09 | 109.42 | 107.09 | 108.59 | 7,028,564 | +1.91% |
| 2026-09-11 | 106.74 | 107.36 | 105.64 | 106.55 | 7,072,089 | +0.69% |
| 2026-09-10 | 103.69 | 106.12 | 103.57 | 105.82 | 7,344,924 | +1.57% |
| 2026-09-09 | 104.45 | 104.93 | 102.99 | 104.18 | 7,032,296 | -0.84% |
| 2026-09-08 | 104.68 | 105.11 | 103.71 | 105.06 | 7,309,581 | -0.24% |
| 2026-09-04 | 106.49 | 106.88 | 105.17 | 105.31 | 5,932,258 | -1.73% |
| 2026-09-03 | 108.62 | 109.2 | 106.9 | 107.16 | 6,242,524 | -0.76% |
| 2026-09-02 | 106.71 | 108.99 | 106.325 | 107.98 | 7,556,681 | +1.66% |
| 2026-09-01 | 107.24 | 108.95 | 106.14 | 106.22 | 7,034,768 | -1.24% |
| 2026-08-31 | 107.78 | 108.09 | 106.97 | 107.55 | 8,731,191 | -0.51% |
| 2026-08-28 | 107.25 | 108.195 | 107.03 | 108.1 | 5,467,425 | +1.20% |
| 2026-08-27 | 108.78 | 108.87 | 106.74 | 106.82 | 8,704,359 | -2.56% |
| 2026-08-26 | 111.3 | 111.52 | 109.45 | 109.63 | 8,528,613 | -1.46% |
| 2026-08-25 | 110.5 | 111.595 | 109.76 | 111.25 | 6,748,597 | +0.58% |
| 2026-08-24 | 108.39 | 111.87 | 108.08 | 110.61 | 12,662,633 | +2.63% |
| 2026-08-21 | 107.57 | 108.41 | 106.97 | 107.78 | 6,840,800 | +0.43% |
| 2026-08-20 | 106.88 | 108.69 | 106.42 | 107.32 | 7,971,488 | +0.36% |
| 2026-08-19 | 104.06 | 107.06 | 103.96 | 106.93 | 8,046,144 | +2.87% |
| 2026-08-18 | 104.19 | 105.21 | 103.625 | 103.95 | 6,149,934 | +0.43% |
| 2026-08-17 | 106.33 | 106.638 | 103.46 | 103.5 | 7,635,031 | -3.14% |
| 2026-08-14 | 104.99 | 107.11 | 104.91 | 106.85 | 8,176,895 | +1.96% |
| 2026-08-13 | 103.8 | 104.94 | 103.46 | 104.8 | 7,099,963 | +1.53% |
| 2026-08-12 | 103.29 | 103.68 | 102.025 | 103.22 | 6,717,517 | -0.30% |
| 2026-08-11 | 102.95 | 104.085 | 102.79 | 103.53 | 6,781,574 | +0.34% |
| 2026-08-10 | 104.61 | 104.8 | 102.802 | 103.18 | 8,631,939 | -1.65% |
| 2026-08-07 | 104.42 | 105.25 | 103.7 | 104.91 | 10,929,696 | +0.22% |
| 2026-08-06 | 102.54 | 104.73 | 102.515 | 104.68 | 14,047,181 | +2.87% |
| 2026-08-05 | 101.99 | 103.21 | 99.685 | 101.76 | 20,809,012 | +3.65% |
| 2026-08-04 | 97.87 | 98.57 | 97.38 | 98.18 | 16,796,758 | +0.04% |
| 2026-08-03 | 97.62 | 99.05 | 97.21 | 98.14 | 11,480,308 | +2.03% |
| 2026-07-31 | 96.075 | 96.59 | 95.6 | 96.19 | 11,193,030 | +0.03% |
| 2026-07-30 | 97.405 | 97.48 | 94.46 | 96.16 | 21,112,372 | -2.36% |
| 2026-07-29 | 98.34 | 99.41 | 97.992 | 98.48 | 11,070,138 | -0.41% |
| 2026-07-28 | 97 | 99.23 | 96.97 | 98.89 | 11,395,091 | +2.32% |
| 2026-07-27 | 95.514 | 97.19 | 95.514 | 96.65 | 10,595,412 | +1.90% |
| 2026-07-24 | 93.26 | 96.29 | 93 | 94.85 | 12,153,054 | +2.18% |
| 2026-07-23 | 94.81 | 94.82 | 92.49 | 92.83 | 13,562,488 | -3.17% |
| 2026-07-22 | 97.12 | 97.3 | 95.645 | 95.87 | 9,119,247 | -0.28% |
| 2026-07-21 | 96 | 96.885 | 95.84 | 96.14 | 9,745,415 | -0.28% |
| 2026-07-20 | 97.85 | 98.385 | 96 | 96.41 | 9,861,720 | -1.29% |
| 2026-07-17 | 99.005 | 99.79 | 97.05 | 97.67 | 10,496,513 | -2.05% |
| 2026-07-16 | 97.275 | 99.845 | 97.275 | 99.71 | 7,480,013 | +2.64% |
| 2026-07-15 | 96.1 | 97.9 | 96.1 | 97.15 | 10,219,184 | +1.34% |
| 2026-07-14 | 95.51 | 96.685 | 95.13 | 95.87 | 7,651,562 | -0.14% |
| 2026-07-13 | 96.1 | 97.54 | 95.825 | 96 | 9,304,173 | +0.40% |
| 2026-07-10 | 96.89 | 97.05 | 95.52 | 95.62 | 10,678,885 | -0.57% |
| 2026-07-09 | 96.34 | 96.55 | 94.78 | 96.17 | 11,448,122 | -0.55% |
| 2026-07-08 | 97.3 | 97.655 | 96.64 | 96.7 | 8,720,822 | -0.80% |
| 2026-07-07 | 98.14 | 99.035 | 96.92 | 97.48 | 9,936,369 | +0.07% |
| 2026-07-06 | 98.85 | 99.44 | 97.015 | 97.41 | 10,171,874 | -2.10% |
| 2026-07-02 | 96.4 | 99.515 | 95.77 | 99.5 | 11,308,072 | +3.96% |
| 2026-07-01 | 96.55 | 97.76 | 95.65 | 95.71 | 11,590,416 | -0.56% |
| 2026-06-30 | 97.41 | 97.6 | 95.99 | 96.25 | 12,717,808 | -1.67% |
| 2026-06-29 | 99.71 | 100.035 | 98.5 | 98.63 | 10,418,066 | -0.16% |
| 2026-06-26 | 98.05 | 99.45 | 97.9 | 98.79 | 13,921,361 | +0.75% |
| 2026-06-25 | 101.11 | 101.58 | 97.99 | 98.05 | 12,066,378 | -3.04% |
| 2026-06-24 | 103.1 | 104.53 | 101.04 | 101.12 | 12,215,536 | -2.33% |
| 2026-06-23 | 102.02 | 104.04 | 101.8 | 103.53 | 14,457,424 | +1.05% |
| 2026-06-22 | 103.41 | 104.31 | 101.51 | 102.45 | 17,396,273 | -1.39% |
| 2026-06-18 | 101.8 | 104.22 | 100.8 | 103.89 | 22,943,613 | +3.00% |
| 2026-06-17 | 100.67 | 102.36 | 100.44 | 100.86 | 11,168,735 | -0.41% |
| 2026-06-16 | 101.43 | 101.93 | 100.05 | 101.28 | 10,694,557 | -0.40% |
| 2026-06-15 | 100.88 | 102.4 | 100.59 | 101.69 | 10,265,095 | +1.65% |
| 2026-06-12 | 101.06 | 101.769 | 99.535 | 100.04 | 8,257,239 | -0.30% |
| 2026-06-11 | 98.83 | 100.74 | 98.1 | 100.34 | 9,264,363 | +1.75% |
| 2026-06-10 | 99.49 | 99.755 | 97.95 | 98.61 | 7,041,376 | -0.72% |
| 2026-06-09 | 99.05 | 100.09 | 98.51 | 99.33 | 8,616,301 | +0.47% |
| 2026-06-08 | 99.52 | 99.835 | 98.41 | 98.87 | 7,559,159 | -0.84% |
| 2026-06-05 | 99.68 | 100.2 | 99.089 | 99.71 | 9,501,571 | +0.37% |
| 2026-06-04 | 100.54 | 101.47 | 99.01 | 99.34 | 9,568,022 | -0.05% |
| 2026-06-03 | 100.435 | 101.265 | 99.25 | 99.39 | 7,471,644 | -1.99% |
| 2026-06-02 | 102.345 | 102.49 | 100.09 | 101.41 | 8,397,356 | -1.40% |
| 2026-06-01 | 101.66 | 103.005 | 100.3 | 102.85 | 8,218,973 | +1.00% |
| 2026-05-29 | 103.63 | 103.76 | 101.83 | 101.83 | 13,340,323 | -1.83% |
| 2026-05-28 | 103.81 | 104.41 | 103.1 | 103.73 | 6,514,066 | -0.43% |
| 2026-05-27 | 103.3 | 105.25 | 103.26 | 104.18 | 7,362,127 | +0.87% |
| 2026-05-26 | 103.1 | 103.8 | 102.345 | 103.28 | 6,717,873 | +0.27% |
| 2026-05-22 | 104.04 | 104.5 | 102.98 | 103 | 5,700,791 | -0.56% |
| 2026-05-21 | 103.61 | 104.62 | 102.585 | 103.58 | 8,611,206 | -0.48% |
| 2026-05-20 | 102.905 | 104.855 | 101.6 | 104.08 | 7,941,447 | +1.75% |
| 2026-05-19 | 103.71 | 103.93 | 101.97 | 102.29 | 7,032,570 | -1.56% |
| 2026-05-18 | 102.69 | 104.7 | 102.55 | 103.91 | 9,037,187 | +1.16% |
| 2026-05-15 | 105.03 | 105.42 | 102.3 | 102.72 | 9,258,603 | -2.56% |
| 2026-05-14 | 105.54 | 106.29 | 104.845 | 105.42 | 6,144,555 | +0.50% |
| 2026-05-13 | 105.35 | 105.88 | 103.86 | 104.9 | 7,605,943 | -1.19% |