5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
-5.25%
3 MONTH PERFORMANCE
-10.52%
6 MONTH PERFORMANCE
-6.24%
YEAR-TO-DATE PERFORMANCE
-5.24%
1 YEAR PERFORMANCE
-9.43%
The Walt Disney Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $105.84 | $105.47 (-0.35%) | $106.22 | $104.51 | 11.13 M | $190.27 B |
| 12/03/2025 | $104.90 | $105.74 (0.8%) | $105.85 | $104.47 | 10.18 M | $190.75 B |
| 12/02/2025 | $106.53 | $104.83 (-1.6%) | $106.57 | $104.82 | 8.55 M | $189.11 B |
| 12/01/2025 | $104.92 | $106.77 (1.76%) | $106.83 | $104.47 | 12.63 M | $192.61 B |
| 11/28/2025 | $103.30 | $104.47 (1.13%) | $104.74 | $103.24 | 6.53 M | $188.46 B |
| 11/26/2025 | $103.32 | $103.43 (0.11%) | $104.25 | $102.88 | 10.13 M | $186.59 B |
| 11/25/2025 | $102.49 | $103.31 (0.8%) | $103.92 | $102.00 | 10.57 M | $186.37 B |
| 11/24/2025 | $104.09 | $101.94 (-2.07%) | $104.34 | $101.89 | 15.02 M | $183.90 B |
| 11/21/2025 | $103.48 | $104.28 (0.77%) | $104.78 | $102.69 | 10.79 M | $188.12 B |
| 11/20/2025 | $105.37 | $102.70 (-2.53%) | $105.80 | $102.50 | 12.61 M | $185.27 B |
| 11/19/2025 | $106.08 | $104.67 (-1.33%) | $107.59 | $104.08 | 12.79 M | $188.82 B |
| 11/18/2025 | $105.10 | $106.28 (1.12%) | $107.08 | $105.00 | 11.80 M | $191.73 B |
| 11/17/2025 | $105.75 | $105.69 (-0.06%) | $107.67 | $105.12 | 12.30 M | $190.66 B |
| 11/14/2025 | $107.52 | $105.80 (-1.6%) | $108.73 | $105.30 | 16.69 M | $190.86 B |
| 11/13/2025 | $108.89 | $107.61 (-1.18%) | $109.36 | $104.91 | 44.05 M | $194.13 B |
| 11/12/2025 | $114.57 | $116.65 (1.82%) | $117.09 | $114.39 | 15.25 M | $210.44 B |
| 11/11/2025 | $112.65 | $114.85 (1.95%) | $114.97 | $112.42 | 9.71 M | $207.19 B |
| 11/10/2025 | $111.15 | $112.24 (0.98%) | $112.79 | $111.03 | 9.16 M | $202.48 B |
| 11/07/2025 | $110.26 | $110.74 (0.44%) | $111.43 | $110.04 | 8.78 M | $199.22 B |
| 11/06/2025 | $111.17 | $110.49 (-0.61%) | $111.71 | $109.18 | 10.29 M | $198.77 B |
| 11/05/2025 | $111.35 | $111.36 (0.01%) | $111.97 | $110.60 | 5.75 M | $200.34 B |
| 11/04/2025 | $110.97 | $111.47 (0.45%) | $111.79 | $110.64 | 7.95 M | $200.53 B |
| 11/03/2025 | $112.55 | $112.12 (-0.38%) | $112.81 | $111.03 | 8.54 M | $201.70 B |
| 10/31/2025 | $111.58 | $112.62 (0.93%) | $113.10 | $110.53 | 8.70 M | $202.60 B |
| 10/30/2025 | $110.13 | $111.84 (1.55%) | $113.58 | $109.55 | 8.31 M | $201.20 B |
| 10/29/2025 | $111.18 | $110.24 (-0.85%) | $111.53 | $110.01 | 7.10 M | $198.32 B |
| 10/28/2025 | $111.91 | $111.65 (-0.23%) | $112.48 | $111.46 | 6.84 M | $200.86 B |
| 10/27/2025 | $111.94 | $112.34 (0.36%) | $112.60 | $111.31 | 6.03 M | $202.10 B |
| 10/24/2025 | $113.23 | $111.68 (-1.37%) | $113.65 | $111.59 | 6.24 M | $200.91 B |
| 10/23/2025 | $113.17 | $113.03 (-0.12%) | $113.83 | $111.90 | 6.95 M | $203.34 B |
| 10/22/2025 | $114.00 | $113.08 (-0.81%) | $114.28 | $112.98 | 7.57 M | $203.43 B |
| 10/21/2025 | $112.25 | $114.30 (1.83%) | $114.54 | $112.04 | 8.16 M | $205.63 B |
| 10/20/2025 | $111.03 | $111.96 (0.84%) | $112.25 | $110.60 | 8.05 M | $201.42 B |
| 10/17/2025 | $109.74 | $110.67 (0.85%) | $111.46 | $109.44 | 10.09 M | $199.10 B |
| 10/16/2025 | $111.79 | $109.88 (-1.71%) | $112.09 | $108.51 | 7.53 M | $197.67 B |
| 10/15/2025 | $111.47 | $111.71 (0.22%) | $112.68 | $111.14 | 7.01 M | $200.97 B |
| 10/14/2025 | $109.65 | $111.17 (1.39%) | $111.84 | $109.20 | 7.90 M | $199.99 B |
| 10/13/2025 | $110.39 | $110.27 (-0.11%) | $110.96 | $109.38 | 7.44 M | $198.38 B |
| 10/10/2025 | $111.53 | $109.19 (-2.1%) | $112.68 | $109.11 | 9.64 M | $196.43 B |
| 10/09/2025 | $111.82 | $110.99 (-0.74%) | $113.00 | $110.88 | 6.50 M | $199.67 B |
| 10/08/2025 | $112.81 | $111.89 (-0.82%) | $113.20 | $111.65 | 7.07 M | $201.29 B |
| 10/07/2025 | $112.63 | $112.53 (-0.09%) | $113.40 | $111.80 | 5.41 M | $202.44 B |
| 10/06/2025 | $112.69 | $112.75 (0.05%) | $113.11 | $111.45 | 6.14 M | $202.84 B |
| 10/03/2025 | $112.04 | $112.47 (0.38%) | $113.57 | $111.56 | 7.15 M | $202.33 B |
| 10/02/2025 | $112.98 | $112.14 (-0.74%) | $113.17 | $110.78 | 8.70 M | $201.74 B |
| 10/01/2025 | $114.08 | $112.95 (-0.99%) | $116.06 | $112.79 | 9.74 M | $203.20 B |
| 09/30/2025 | $114.53 | $114.50 (-0.03%) | $114.88 | $113.34 | 9.30 M | $205.99 B |
| 09/29/2025 | $113.47 | $114.78 (1.15%) | $115.01 | $113.33 | 9.30 M | $206.49 B |
| 09/26/2025 | $113.13 | $113.47 (0.3%) | $113.57 | $112.76 | 6.15 M | $204.13 B |
| 09/25/2025 | $112.71 | $112.99 (0.25%) | $114.05 | $112.65 | 6.37 M | $203.27 B |
| 09/24/2025 | $112.41 | $113.43 (0.91%) | $114.15 | $112.20 | 8.76 M | $204.06 B |
| 09/23/2025 | $112.72 | $112.25 (-0.42%) | $113.62 | $111.60 | 13.15 M | $201.94 B |
| 09/22/2025 | $111.76 | $112.56 (0.72%) | $113.63 | $111.52 | 15.48 M | $202.50 B |
| 09/19/2025 | $114.60 | $113.76 (-0.73%) | $114.60 | $111.93 | 23.40 M | $204.65 B |
| 09/18/2025 | $115.33 | $114.86 (-0.41%) | $115.78 | $114.05 | 9.46 M | $206.63 B |
| 09/17/2025 | $115.24 | $116.10 (0.75%) | $116.66 | $115.22 | 7.33 M | $208.86 B |
| 09/16/2025 | $115.45 | $115.23 (-0.19%) | $115.85 | $114.71 | 6.84 M | $207.30 B |
| 09/15/2025 | $116.11 | $115.62 (-0.42%) | $116.75 | $115.00 | 7.15 M | $208.00 B |
| 09/12/2025 | $116.26 | $115.96 (-0.26%) | $117.01 | $115.10 | 7.64 M | $208.61 B |
| 09/11/2025 | $115.45 | $117.08 (1.41%) | $117.17 | $114.63 | 8.40 M | $210.63 B |
| 09/10/2025 | $116.85 | $115.79 (-0.91%) | $117.51 | $114.50 | 7.48 M | $208.31 B |
| 09/09/2025 | $118.53 | $117.37 (-0.98%) | $119.05 | $117.22 | 5.44 M | $211.15 B |
| 09/08/2025 | $117.96 | $118.84 (0.75%) | $118.88 | $116.74 | 6.45 M | $213.79 B |
| 09/05/2025 | $118.91 | $117.91 (-0.84%) | $119.78 | $117.70 | 6.67 M | $212.12 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.
