Walt Disney Historical Data

DIS
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.714
+1.61%
$ 1.43 billion $ 308,919
Feb 2026 $ 0.703
-17.16%
$ 1.41 billion $ 298,448
Jan 2026 $ 0.86
+71.76%
$ 1.7 billion $ 375,574
Dec 2025 $ 0.5
-18.24%
$ 1 billion $ 172,451
Aug 2025 $ 1.16
+33.20%
$ -- $ 591,274
Jul 2025 $ 0.83
+3.05%
$ 1.74 billion $ 2.32 million
Jun 2025 $ 0.806
-15.40%
$ 1.61 billion $ 2.44 million
May 2025 $ 0.953
+18.95%
$ 1.91 billion $ 1.22 million
Apr 2025 $ 0.801
+15.09%
$ 1.6 billion $ 916,397
Mar 2025 $ 0.696
-16.44%
$ 1.39 billion $ 15,812
Feb 2025 $ 0.833
-15.29%
$ 1.67 billion $ 5,848
Jan 2025 $ 1.08
-26.93%
$ 1.97 billion $ 130,499
Dec 2024 $ 1.46
-30.02%
$ 2.96 billion $ 51,740
Nov 2024 $ 2.09
+53.47%
$ 4.17 billion $ 269,126
Oct 2024 $ 1.24
+13.01%
$ 2.72 billion $ 164,009
Sep 2024 $ 1.1
+7.51%
$ 2.2 billion $ 8,499
Aug 2024 $ 1.02
-14.39%
$ 2.05 billion $ 14,694
Jul 2024 $ 1.2
-13.28%
$ 2.4 billion $ 4.95 million
Jun 2024 $ 1.38
-17.95%
$ 2.76 billion $ 536,702
May 2024 $ 1.69
+28.74%
$ 3.37 billion $ 515,534
Apr 2024 $ 1.31
-45.66%
$ 2.62 billion $ 563,102
Mar 2024 $ 2.41
-8.12%
$ 4.82 billion $ 1.17 million
Feb 2024 $ 2.63
-1.60%
$ 5.25 billion $ 807,935
Jan 2024 $ 2.68
+9.96%
$ 5.35 billion $ 1.37 million
Dec 2023 $ 2.47
+35.46%
$ 4.95 billion $ 715,921
Nov 2023 $ 1.82
+8.85%
$ 3.65 billion $ 1.06 million
Oct 2023 $ 1.67
-0.70%
$ 3.35 billion $ 1.32 million
Sep 2023 $ 1.69
+0.77%
$ 3.37 billion $ 803,115
Aug 2023 $ 1.67
-21.18%
$ 3.35 billion $ 982,145
Jul 2023 $ 2.12
-4.04%
$ 4.24 billion $ 471,163
Jun 2023 $ 2.22
-29.65%
$ 4.44 billion $ 558,519
May 2023 $ 3.15
-14.18%
$ 6.3 billion $ 1.13 million
Apr 2023 $ 3.69
-22.10%
$ 7.37 billion $ 1.15 million
Mar 2023 $ 4.8
-9.02%
$ 9.61 billion $ 1.1 million
Feb 2023 $ 5.27
+88.20%
$ 10.55 billion $ 368,609
Jan 2023 $ 2.67
-19.88%
$ 5.33 billion $ 834,108
Dec 2022 $ 1.86
-86.86%
$ 3.72 billion $ 600,894
Nov 2022 $ 2.42
-18.72%
$ 4.83 billion $ 920,990
Oct 2022 $ 2.98
-28.74%
$ 5.95 billion $ 1.2 million
Sep 2022 $ 3.75
-6.83%
$ 7.5 billion $ 1.01 million
Aug 2022 $ 4.02
+11.63%
$ 8.05 billion $ 1.51 million
Jul 2022 $ 3.61
-74.29%
$ 7.21 billion $ 529,787
Jun 2022 $ 14.02
-51.19%
$ 28.04 billion $ 346,035
May 2022 $ 28.71
+173.13%
$ 57.42 billion $ 582,829
Apr 2022 $ 10.51
+4.08%
$ 21.02 billion $ 1.04 million
Mar 2022 $ 10.1
-63.32%
$ 20.2 billion $ 938,320
Feb 2022 $ 27.53
+77.72%
$ 55.07 billion $ 1.44 million
Jan 2022 $ 15.48
-56.33%
$ 30.97 billion $ 1.27 million
Dec 2021 $ 35.45
-52.58%
$ 70.91 billion $ 675,010
Nov 2021 $ 74.77
+23.64%
$ 149.53 billion $ 1.74 million
Download