5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
+0.16%
6 MONTH PERFORMANCE
-5.30%
YEAR-TO-DATE PERFORMANCE
-0.85%
1 YEAR PERFORMANCE
-0.23%
The Walt Disney Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $111.36 | $112.80 (1.29%) | $112.95 | $110.99 | 17.90 M | $203.49 B |
| 01/29/2026 | $109.63 | $111.58 (1.78%) | $111.67 | $108.76 | 11.08 M | $201.29 B |
| 01/28/2026 | $110.28 | $109.56 (-0.65%) | $111.43 | $109.00 | 9.02 M | $197.65 B |
| 01/27/2026 | $111.50 | $110.61 (-0.8%) | $111.80 | $110.03 | 8.96 M | $199.54 B |
| 01/26/2026 | $111.68 | $111.31 (-0.33%) | $112.41 | $111.13 | 8.86 M | $200.80 B |
| 01/23/2026 | $112.69 | $110.98 (-1.52%) | $112.95 | $110.55 | 10.82 M | $200.21 B |
| 01/22/2026 | $113.17 | $113.21 (0.04%) | $114.29 | $112.17 | 12.44 M | $204.23 B |
| 01/21/2026 | $110.57 | $113.19 (2.37%) | $113.25 | $110.50 | 10.04 M | $204.19 B |
| 01/20/2026 | $109.66 | $110.34 (0.62%) | $111.09 | $108.80 | 9.82 M | $199.05 B |
| 01/16/2026 | $113.20 | $111.20 (-1.77%) | $113.85 | $111.12 | 12.05 M | $200.60 B |
| 01/15/2026 | $113.71 | $113.41 (-0.26%) | $114.11 | $112.17 | 7.96 M | $204.59 B |
| 01/14/2026 | $112.81 | $113.53 (0.64%) | $113.59 | $112.26 | 8.95 M | $204.81 B |
| 01/13/2026 | $112.84 | $112.98 (0.12%) | $113.22 | $111.61 | 8.95 M | $203.82 B |
| 01/12/2026 | $114.63 | $112.82 (-1.58%) | $114.94 | $112.55 | 10.83 M | $203.53 B |
| 01/09/2026 | $114.31 | $115.88 (1.37%) | $115.98 | $113.90 | 8.94 M | $209.05 B |
| 01/08/2026 | $112.55 | $114.17 (1.44%) | $114.99 | $112.55 | 9.78 M | $205.96 B |
| 01/07/2026 | $114.46 | $112.91 (-1.35%) | $114.97 | $112.51 | 8.30 M | $203.69 B |
| 01/06/2026 | $113.79 | $114.57 (0.69%) | $114.76 | $113.11 | 7.39 M | $206.68 B |
| 01/05/2026 | $111.42 | $114.07 (2.38%) | $116.03 | $111.38 | 12.03 M | $205.78 B |
| 01/02/2026 | $113.44 | $111.85 (-1.4%) | $113.44 | $111.62 | 8.91 M | $201.78 B |
| 12/31/2025 | $114.77 | $113.77 (-0.87%) | $114.89 | $113.55 | 6.61 M | $205.24 B |
| 12/30/2025 | $114.10 | $114.79 (0.6%) | $115.28 | $114.10 | 6.88 M | $207.08 B |
| 12/29/2025 | $113.32 | $114.19 (0.77%) | $114.49 | $113.31 | 7.97 M | $206.00 B |
| 12/26/2025 | $114.15 | $113.56 (-0.52%) | $114.74 | $113.27 | 5.43 M | $204.86 B |
| 12/24/2025 | $112.94 | $114.48 (1.36%) | $114.53 | $112.80 | 4.61 M | $206.52 B |
| 12/23/2025 | $112.29 | $113.22 (0.83%) | $113.31 | $112.04 | 7.63 M | $204.25 B |
| 12/22/2025 | $111.41 | $112.38 (0.87%) | $112.80 | $111.15 | 8.80 M | $202.73 B |
| 12/19/2025 | $112.32 | $111.24 (-0.96%) | $113.48 | $110.92 | 21.14 M | $200.68 B |
| 12/18/2025 | $110.53 | $111.87 (1.21%) | $112.80 | $110.42 | 12.91 M | $201.81 B |
| 12/17/2025 | $111.06 | $110.63 (-0.39%) | $112.13 | $110.46 | 12.14 M | $199.58 B |
| 12/16/2025 | $111.22 | $111.62 (0.36%) | $112.85 | $110.86 | 15.58 M | $201.36 B |
| 12/15/2025 | $110.70 | $110.49 (-0.19%) | $111.55 | $108.55 | 14.32 M | $199.32 B |
| 12/12/2025 | $111.73 | $111.60 (-0.12%) | $113.34 | $111.15 | 13.06 M | $201.33 B |
| 12/11/2025 | $109.20 | $111.46 (2.07%) | $111.56 | $109.11 | 13.28 M | $201.07 B |
| 12/10/2025 | $107.12 | $108.83 (1.6%) | $109.67 | $106.58 | 11.24 M | $196.33 B |
| 12/09/2025 | $107.59 | $107.02 (-0.53%) | $107.75 | $106.55 | 8.55 M | $193.06 B |
| 12/08/2025 | $105.30 | $107.63 (2.21%) | $108.05 | $104.83 | 13.73 M | $194.16 B |
| 12/05/2025 | $105.18 | $105.30 (0.11%) | $106.17 | $104.56 | 10.68 M | $189.96 B |
| 12/04/2025 | $105.84 | $105.47 (-0.35%) | $106.22 | $104.51 | 11.47 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 |
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.
