Walt Disney Historical Data

DIS Page 3
Download
Date Close Price change Market cap Trading volume
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
Aug 12, 2025 $ 1.13
+7.64%
$ 2.26 billion $ 9,927
Aug 11, 2025 $ 1.05
+3.32%
$ 2.1 billion $ 15,415
Aug 10, 2025 $ 1.02
+1.89%
$ 2.03 billion $ 14,077
Aug 9, 2025 $ 0.998
+6.89%
$ 2 billion $ 14,428
Aug 8, 2025 $ 0.934
-0.99%
$ 1.87 billion $ 14,405
Aug 7, 2025 $ 0.943
+1.00%
$ 1.89 billion $ 37,242
Aug 6, 2025 $ 0.934
-3.50%
$ 1.87 billion $ 85,849
Aug 5, 2025 $ 0.968
-1.12%
$ 1.94 billion $ 82,179
Aug 4, 2025 $ 0.979
+0.15%
$ 1.96 billion $ 80,933
Aug 3, 2025 $ 0.977
+4.87%
$ 1.95 billion $ 81,197
Aug 2, 2025 $ 0.932
+4.32%
$ 1.86 billion $ 55,088
Aug 1, 2025 $ 0.909
+4.71%
$ 1.79 billion $ 78,748
Jul 31, 2025 $ 0.868
+4.57%
$ 1.74 billion $ 81,153
Jul 30, 2025 $ 0.83
-0.88%
$ 1.66 billion $ 76,688
Jul 29, 2025 $ 0.838
-12.28%
$ 1.68 billion $ 84,027
Jul 28, 2025 $ 0.955
+0.28%
$ 1.91 billion $ 83,140
Jul 27, 2025 $ 0.952
+6.85%
$ 1.9 billion $ 80,641
Jul 26, 2025 $ 0.891
-7.00%
$ 1.78 billion $ 84,416