Walt Disney Historical Data

DIS Page 3
Download
Date Close Price change Market cap Trading volume
Feb 3, 2026 $ 0.512
-12.68%
$ 1.02 billion $ 12,539
Feb 2, 2026 $ 0.586
-12.95%
$ 1.17 billion $ 12,564
Feb 1, 2026 $ 0.673
-20.63%
$ 1.35 billion $ 12,031
Jan 31, 2026 $ 0.848
-1.33%
$ 1.7 billion $ 11,624
Jan 30, 2026 $ 0.86
+2.44%
$ 1.72 billion $ 10,555
Jan 29, 2026 $ 0.839
+1.48%
$ 1.68 billion $ 11,315
Jan 28, 2026 $ 0.827
-8.62%
$ 1.65 billion $ 12,496
Jan 27, 2026 $ 0.905
-3.60%
$ 1.81 billion $ 11,844
Jan 26, 2026 $ 0.812
-12.69%
$ 1.62 billion $ 11,992
Jan 25, 2026 $ 0.93
+0.49%
$ 1.86 billion $ 11,996
Jan 24, 2026 $ 0.925
+7.38%
$ 1.85 billion $ 12,550
Jan 23, 2026 $ 0.862
+6.87%
$ 1.72 billion $ 12,486
Jan 22, 2026 $ 0.84
+6.48%
$ 1.68 billion $ 12,515
Jan 21, 2026 $ 0.789
-8.43%
$ 1.58 billion $ 12,082
Jan 20, 2026 $ 0.862
-0.65%
$ 1.72 billion $ 12,633
Jan 19, 2026 $ 0.869
-2.94%
$ 1.74 billion $ 12,301
Jan 18, 2026 $ 0.895
+3.61%
$ 1.79 billion $ 12,304
Jan 17, 2026 $ 0.864
+2.28%
$ 1.73 billion $ 12,981
Jan 16, 2026 $ 0.845
+4.40%
$ 1.69 billion $ 12,816
Jan 15, 2026 $ 0.809
-3.47%
$ 1.62 billion $ 12,820
Jan 14, 2026 $ 0.838
-0.60%
$ 1.68 billion $ 13,855
Jan 13, 2026 $ 0.842
+5.69%
$ 1.68 billion $ 13,919
Jan 12, 2026 $ 0.796
+12.34%
$ 1.59 billion $ 14,955
Jan 11, 2026 $ 0.69
+4.07%
$ 1.38 billion $ 12,835
Jan 10, 2026 $ 0.663
+16.40%
$ 1.33 billion $ 13,051
Jan 9, 2026 $ 0.57
-1.27%
$ 1.14 billion $ 12,572
Jan 8, 2026 $ 0.577
-3.17%
$ 1.15 billion $ 11,958
Jan 7, 2026 $ 0.596
+1.74%
$ 1.19 billion $ 12,610
Jan 6, 2026 $ 0.586
+4.18%
$ 1.17 billion $ 12,003
Jan 5, 2026 $ 0.561
+5.80%
$ 1.12 billion $ 12,541
Jan 4, 2026 $ 0.531
+1.26%
$ 1.06 billion $ 12,260
Jan 3, 2026 $ 0.524
-0.95%
$ 1.05 billion $ 12,542
Jan 2, 2026 $ 0.529
+3.79%
$ 1.06 billion $ 12,375
Jan 1, 2026 $ 0.51
+1.88%
$ 1.02 billion $ 12,413
Dec 31, 2025 $ 0.5
-1.75%
$ 1 billion $ 12,073
Dec 30, 2025 $ 0.5
-10.90%
$ 1.02 billion $ 12,926
Dec 29, 2025 $ 0.514
+0.82%
$ 1.03 billion $ 12,250
Dec 28, 2025 $ 0.568
+12.44%
$ 1.14 billion $ 11,898
Dec 27, 2025 $ 0.481
+3.86%
$ 1.01 billion $ 12,469
Dec 26, 2025 $ 0.509
-14.94%
$ 927 million $ 11,205
Dec 25, 2025 $ 0.599
+11.74%
$ 1.2 billion $ 12,280
Dec 24, 2025 $ 0.536
-3.42%
$ 1.07 billion $ 12,162
Dec 23, 2025 $ 0.555
+15.23%
$ 1.11 billion $ 12,515
Dec 22, 2025 $ 0.496
-15.70%
$ 964 million $ 12,301
Dec 21, 2025 $ 0.589
+1.34%
$ 1.18 billion $ 11,635
Dec 20, 2025 $ 0.581
+0.19%
$ 1.16 billion $ 12,329
Dec 19, 2025 $ 0.58
+15.58%
$ 1.16 billion $ 12,140
Dec 18, 2025 $ 0.506
-17.34%
$ -- $ 14,266
Aug 14, 2025 $ 1.16
-2.49%
$ -- $ 10,423
Aug 13, 2025 $ 1.19
+4.81%
$ 2.37 billion $ 11,363