Walt Disney (DIS)

Last Price96.25

Change-1.63 (-1.67%)

NYSE· Last Trade: Jul 1st, 1:33 AM EDT

Historical Prices For Walt Disney (DIS)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	97.41	97.60	95.99	96.25	12,714,508	96.25
6/29/2026	99.71	100.03	98.50	98.63	10,413,483	97.88
6/26/2026	98.05	99.45	97.90	98.79	13,921,369	98.04
6/25/2026	101.11	101.58	97.99	98.05	12,059,197	97.30
6/24/2026	103.10	104.53	101.04	101.12	12,211,448	100.35
6/23/2026	102.02	104.04	101.80	103.53	17,825,496	102.74
6/22/2026	103.41	104.31	101.51	102.45	17,394,855	101.67
6/18/2026	101.80	104.22	100.80	103.89	22,943,625	103.10
6/17/2026	100.67	102.36	100.44	100.86	11,167,911	100.09
6/16/2026	101.43	101.93	100.05	101.28	10,692,550	100.51
6/15/2026	100.88	102.40	100.59	101.69	10,274,179	100.92
6/12/2026	101.06	101.77	99.53	100.04	8,257,240	99.28
6/11/2026	98.83	100.74	98.10	100.34	9,263,524	99.58
6/10/2026	99.49	99.75	97.95	98.61	7,040,370	97.86
6/09/2026	99.05	100.09	98.51	99.33	8,615,132	98.57
6/08/2026	99.52	99.83	98.41	98.87	7,558,671	98.12
6/05/2026	99.68	100.20	99.09	99.71	9,503,686	98.95
6/04/2026	100.54	101.47	99.01	99.34	9,565,574	98.58
6/03/2026	100.44	101.27	99.25	99.39	7,469,005	98.63
6/02/2026	102.35	102.49	100.09	101.41	8,395,828	100.64
6/01/2026	101.66	103.00	100.30	102.85	8,209,278	102.07
5/29/2026	103.63	103.76	101.83	101.83	13,340,330	101.06
5/28/2026	103.81	104.41	103.10	103.73	6,511,958	102.94
5/27/2026	103.30	105.25	103.26	104.18	7,361,223	103.39
5/26/2026	103.10	103.80	102.34	103.28	6,717,115	102.50
5/22/2026	104.04	104.50	102.98	103.00	5,700,796	102.22
5/21/2026	103.61	104.62	102.58	103.58	8,610,463	102.79
5/20/2026	102.90	104.86	101.60	104.08	7,941,198	103.29
5/19/2026	103.71	103.93	101.97	102.29	7,030,534	101.51
5/18/2026	102.69	104.70	102.55	103.91	9,035,531	103.12
5/15/2026	105.03	105.42	102.30	102.72	9,258,605	101.94
5/14/2026	105.54	106.29	104.84	105.42	6,143,429	104.62
5/13/2026	105.35	105.88	103.86	104.90	7,604,669	104.10
5/12/2026	104.99	106.27	104.22	106.16	8,178,060	105.35
5/11/2026	108.00	108.39	104.38	104.72	10,561,572	103.92
5/08/2026	109.03	109.21	107.54	108.02	8,369,980	107.20
5/07/2026	109.05	110.48	107.09	108.66	14,307,271	107.83
5/06/2026	106.52	109.14	105.31	108.06	23,239,310	107.24
5/05/2026	101.53	101.73	100.06	100.48	14,304,658	99.72
5/04/2026	102.74	103.05	101.27	101.31	8,398,155	100.54
5/01/2026	104.40	104.83	102.97	103.08	5,956,952	102.30
4/30/2026	100.91	104.12	100.42	103.75	9,198,913	102.96
4/29/2026	100.94	101.48	100.60	101.30	5,532,198	100.53
4/28/2026	102.66	103.29	100.61	101.47	6,408,370	100.70
4/27/2026	102.62	103.81	102.06	102.35	6,523,952	101.57
4/24/2026	103.60	103.64	101.97	102.60	5,974,481	101.82
4/23/2026	104.94	105.20	102.55	103.65	6,339,819	102.86
4/22/2026	105.03	106.28	104.23	104.82	6,886,173	104.02
4/21/2026	106.19	106.88	103.97	104.29	7,782,956	103.50
4/20/2026	105.91	107.11	105.91	106.30	6,422,645	105.49
4/17/2026	104.69	106.33	104.69	106.29	10,506,165	105.48
4/16/2026	103.62	104.53	102.78	103.90	8,145,648	103.11
4/15/2026	102.60	103.38	101.79	103.04	7,034,789	102.26
4/14/2026	101.34	103.10	100.90	102.59	9,994,713	101.81
4/13/2026	98.53	101.27	98.53	101.18	6,788,039	100.41
4/10/2026	99.84	100.16	98.81	99.17	6,359,607	98.42
4/09/2026	98.66	100.22	97.67	99.79	8,917,328	99.03
4/08/2026	98.10	99.19	97.69	99.18	10,819,993	98.43
4/07/2026	95.79	96.78	95.33	95.78	7,844,260	95.05
4/06/2026	96.50	97.16	96.12	96.28	5,828,576	95.55
4/02/2026	96.00	97.17	95.09	96.61	6,379,095	95.88
4/01/2026	97.25	98.36	96.49	96.56	8,517,478	95.83