5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
+0.01%
3 MONTH PERFORMANCE
+44.36%
6 MONTH PERFORMANCE
+12.24%
YEAR-TO-DATE PERFORMANCE
+7.31%
1 YEAR PERFORMANCE
+21.35%
The Walt Disney Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $119.36 | $119.81 (0.37%) | $120.57 | $118.88 | 4.23 M | $215.98 B |
| 07/15/2025 | $120.23 | $118.98 (-1.04%) | $120.23 | $118.88 | 7.93 M | $215.12 B |
| 07/14/2025 | $119.78 | $119.97 (0.16%) | $120.50 | $119.60 | 6.85 M | $216.91 B |
| 07/11/2025 | $120.64 | $119.87 (-0.64%) | $121.23 | $119.73 | 6.11 M | $216.72 B |
| 07/10/2025 | $120.62 | $121.56 (0.78%) | $121.95 | $120.62 | 6.89 M | $219.78 B |
| 07/09/2025 | $121.84 | $120.61 (-1.01%) | $122.35 | $120.61 | 6.72 M | $218.06 B |
| 07/08/2025 | $123.22 | $121.82 (-1.14%) | $123.71 | $121.82 | 6.62 M | $220.25 B |
| 07/07/2025 | $123.21 | $123.16 (-0.04%) | $124.61 | $122.58 | 7.02 M | $222.67 B |
| 07/03/2025 | $123.07 | $124.00 (0.76%) | $124.24 | $122.90 | 4.25 M | $224.19 B |
| 07/02/2025 | $123.32 | $122.98 (-0.28%) | $123.70 | $122.53 | 7.32 M | $222.35 B |
| 07/01/2025 | $123.50 | $123.49 (-0.01%) | $123.76 | $122.45 | 9.82 M | $223.27 B |
| 06/30/2025 | $124.31 | $124.01 (-0.24%) | $124.69 | $123.18 | 13.46 M | $224.21 B |
| 06/27/2025 | $121.85 | $122.34 (0.4%) | $122.94 | $121.48 | 13.44 M | $221.19 B |
| 06/26/2025 | $119.98 | $121.46 (1.23%) | $121.67 | $119.68 | 10.44 M | $219.60 B |
| 06/25/2025 | $118.77 | $119.42 (0.55%) | $119.72 | $118.63 | 6.98 M | $215.91 B |
| 06/24/2025 | $117.75 | $118.65 (0.76%) | $119.08 | $117.75 | 8.35 M | $214.52 B |
| 06/23/2025 | $116.66 | $117.75 (0.93%) | $117.99 | $115.02 | 8.35 M | $212.89 B |
| 06/20/2025 | $118.25 | $117.63 (-0.52%) | $119.05 | $116.90 | 17.18 M | $212.68 B |
| 06/18/2025 | $117.88 | $117.86 (-0.02%) | $118.75 | $116.84 | 8.18 M | $213.09 B |
| 06/17/2025 | $118.99 | $118.13 (-0.72%) | $119.33 | $117.65 | 9.24 M | $213.58 B |
| 06/16/2025 | $118.02 | $119.48 (1.24%) | $120.34 | $117.87 | 9.59 M | $216.02 B |
| 06/13/2025 | $117.31 | $117.94 (0.54%) | $118.32 | $117.30 | 13.20 M | $213.24 B |
| 06/12/2025 | $118.87 | $118.61 (-0.22%) | $119.39 | $117.66 | 7.98 M | $214.45 B |
| 06/11/2025 | $118.38 | $119.52 (0.96%) | $119.55 | $117.65 | 10.44 M | $216.09 B |
| 06/10/2025 | $115.53 | $118.73 (2.77%) | $120.50 | $115.53 | 18.95 M | $214.66 B |
| 06/09/2025 | $113.98 | $115.66 (1.47%) | $116.11 | $113.98 | 7.96 M | $209.11 B |
| 06/06/2025 | $113.36 | $113.90 (0.48%) | $114.22 | $113.21 | 5.79 M | $205.93 B |
| 06/05/2025 | $113.73 | $112.53 (-1.06%) | $114.34 | $111.84 | 8.55 M | $203.45 B |
| 06/04/2025 | $113.86 | $113.49 (-0.32%) | $114.05 | $112.98 | 5.61 M | $205.19 B |
| 06/03/2025 | $112.73 | $113.60 (0.77%) | $114.69 | $112.52 | 9.74 M | $205.39 B |
| 06/02/2025 | $112.68 | $112.95 (0.24%) | $113.60 | $112.25 | 7.55 M | $204.21 B |
| 05/30/2025 | $112.01 | $113.04 (0.92%) | $113.35 | $111.37 | 12.88 M | $204.38 B |
| 05/29/2025 | $112.01 | $112.02 (0.01%) | $112.26 | $110.52 | 9.68 M | $202.53 B |
| 05/28/2025 | $112.20 | $111.52 (-0.61%) | $112.47 | $111.17 | 5.79 M | $201.63 B |
| 05/27/2025 | $111.03 | $112.36 (1.2%) | $112.89 | $110.15 | 10.20 M | $203.15 B |
| 05/23/2025 | $109.60 | $109.72 (0.11%) | $110.35 | $108.78 | 8.09 M | $198.37 B |
| 05/22/2025 | $109.98 | $111.13 (1.05%) | $111.80 | $109.98 | 7.90 M | $200.92 B |
| 05/21/2025 | $111.69 | $110.46 (-1.1%) | $112.49 | $110.13 | 10.15 M | $199.71 B |
| 05/20/2025 | $112.44 | $112.36 (-0.07%) | $113.40 | $111.81 | 6.43 M | $203.15 B |
| 05/19/2025 | $112.12 | $112.66 (0.48%) | $112.99 | $111.90 | 7.21 M | $203.69 B |
| 05/16/2025 | $111.92 | $113.42 (1.34%) | $113.44 | $111.42 | 10.96 M | $205.06 B |
| 05/15/2025 | $112.23 | $112.22 (-0.01%) | $112.85 | $111.58 | 8.32 M | $202.89 B |
| 05/14/2025 | $111.38 | $112.94 (1.4%) | $113.41 | $110.83 | 15.35 M | $204.20 B |
| 05/13/2025 | $110.25 | $111.38 (1.02%) | $112.20 | $110.15 | 14.08 M | $201.38 B |
| 05/12/2025 | $109.87 | $110.49 (0.56%) | $110.94 | $108.66 | 18.37 M | $199.77 B |
| 05/09/2025 | $105.26 | $105.94 (0.65%) | $106.19 | $104.76 | 10.44 M | $191.54 B |
| 05/08/2025 | $103.97 | $105.12 (1.11%) | $106.19 | $103.86 | 19.27 M | $190.06 B |
| 05/07/2025 | $102.42 | $102.09 (-0.32%) | $103.31 | $100.14 | 36.17 M | $184.58 B |
| 05/06/2025 | $91.20 | $92.17 (1.06%) | $92.74 | $91.00 | 11.84 M | $166.64 B |
| 05/05/2025 | $89.70 | $92.11 (2.69%) | $93.08 | $89.61 | 10.23 M | $166.53 B |
| 05/02/2025 | $91.84 | $92.49 (0.71%) | $93.19 | $91.84 | 7.59 M | $167.22 B |
| 05/01/2025 | $91.27 | $90.81 (-0.5%) | $91.61 | $90.36 | 7.79 M | $164.18 B |
| 04/30/2025 | $89.89 | $90.95 (1.18%) | $91.19 | $88.56 | 8.47 M | $164.44 B |
| 04/29/2025 | $89.83 | $91.17 (1.49%) | $91.66 | $89.76 | 6.36 M | $164.84 B |
| 04/28/2025 | $90.45 | $90.16 (-0.32%) | $91.37 | $89.64 | 8.49 M | $163.01 B |
| 04/25/2025 | $90.07 | $90.28 (0.23%) | $90.34 | $89.07 | 7.75 M | $163.23 B |
| 04/24/2025 | $87.45 | $90.01 (2.93%) | $90.24 | $86.77 | 10.31 M | $162.74 B |
| 04/23/2025 | $89.03 | $87.29 (-1.95%) | $89.87 | $87.03 | 12.09 M | $157.82 B |
| 04/22/2025 | $85.01 | $86.09 (1.27%) | $86.56 | $84.60 | 9.58 M | $155.65 B |
| 04/21/2025 | $84.91 | $84.00 (-1.07%) | $85.23 | $82.98 | 14.17 M | $151.87 B |
| 04/17/2025 | $83.37 | $84.81 (1.73%) | $85.78 | $83.36 | 14.81 M | $153.34 B |
| 04/16/2025 | $84.28 | $82.77 (-1.79%) | $84.80 | $82.01 | 10.14 M | $149.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
