Education
About Us
Working with TipRanks
Follow Us
Walt Disney Company (DIS)
NYSE:DIS
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
111.36
112.95
110.99
112.80
112.80
+1.09%
17,895,221
1.66
Jan 29, 2026
109.63
111.67
108.76
111.58
111.58
+1.84%
11,078,960
1.04
Jan 28, 2026
110.28
111.43
109.00
109.56
109.56
-0.95%
9,016,629
0.85
Jan 27, 2026
111.50
111.80
110.03
110.61
110.61
-0.63%
8,956,915
0.84
Jan 26, 2026
111.68
112.41
111.13
111.31
111.31
+0.30%
8,859,849
0.84
Jan 23, 2026
112.69
112.95
110.55
110.98
110.98
-1.97%
10,816,910
1.03
Jan 22, 2026
113.17
114.29
112.17
113.21
113.21
+0.02%
12,437,710
1.19
Jan 21, 2026
110.57
113.25
110.50
113.19
113.19
+2.58%
10,041,420
0.96
Jan 20, 2026
109.66
111.09
108.80
110.34
110.34
-0.77%
9,782,767
0.94
Jan 19, 2026
113.20
113.85
111.12
111.20
111.20
0.00%
0
0.00
Jan 16, 2026
113.20
113.85
111.12
111.20
111.20
-1.95%
12,049,610
1.15
Jan 15, 2026
113.71
114.11
112.17
113.41
113.41
-0.11%
7,958,518
0.76
Jan 14, 2026
112.81
113.59
112.26
113.53
113.53
+0.49%
8,951,292
0.86
Jan 13, 2026
112.84
113.22
111.61
112.98
112.98
+0.14%
8,945,659
0.86
Jan 12, 2026
114.63
114.94
112.55
112.82
112.82
-2.64%
10,833,810
1.04
Jan 09, 2026
114.31
115.98
113.90
115.88
115.88
+1.50%
8,935,207
0.86
Jan 08, 2026
112.55
114.99
112.55
114.17
114.17
+1.12%
9,778,203
0.95
Jan 07, 2026
114.46
114.97
112.51
112.91
112.91
-1.45%
8,296,293
0.81
Jan 06, 2026
113.79
114.76
113.11
114.57
114.57
+0.44%
7,388,341
0.72
Jan 05, 2026
111.42
116.03
111.38
114.07
114.07
+1.98%
12,028,970
1.18
Jan 02, 2026
113.44
113.44
111.62
111.85
111.85
-1.69%
8,906,211
0.88
Dec 31, 2025
114.77
114.89
113.55
113.77
113.77
-0.89%
6,607,973
0.65
Dec 30, 2025
114.10
115.28
114.10
114.79
114.79
+0.53%
6,883,851
0.67
Dec 29, 2025
113.32
114.49
113.31
114.19
114.19
+0.55%
7,966,017
0.78
Dec 26, 2025
114.15
114.74
113.27
113.56
113.56
-0.80%
5,428,886
0.53
Dec 24, 2025
112.94
114.53
112.80
114.48
114.48
+1.11%
4,606,746
0.45
Dec 23, 2025
112.29
113.31
112.04
113.22
113.22
+0.75%
7,634,453
0.74
Dec 22, 2025
111.41
112.80
111.15
112.38
112.38
+1.02%
8,803,331
0.85
Dec 19, 2025
112.32
113.48
110.92
111.24
111.24
-0.56%
21,138,381
2.05
Dec 18, 2025
110.53
112.80
110.42
111.87
111.87
+1.12%
12,913,870
1.23
Dec 17, 2025
111.06
112.13
110.46
110.63
110.63
-0.89%
12,142,520
1.16
Dec 16, 2025
111.22
112.85
110.86
111.62
111.62
+1.02%
15,580,200
1.51
Dec 15, 2025
110.70
111.55
108.55
110.49
110.49
-0.32%
14,317,990
1.41
Dec 12, 2025
111.73
113.34
111.15
111.60
110.85
+0.80%
13,059,070
1.29
Dec 11, 2025
109.20
111.56
109.11
111.46
110.71
+3.11%
13,281,380
1.33
Dec 10, 2025
107.12
109.67
106.58
108.83
108.10
+2.38%
11,237,890
1.13
Dec 09, 2025
107.59
107.75
106.55
107.02
106.30
+0.11%
8,549,401
0.86
Dec 08, 2025
105.30
108.05
104.83
107.63
106.91
+2.90%
13,727,700
1.40
Dec 05, 2025
105.18
106.17
104.56
105.30
104.59
+0.51%
10,680,060
1.10
Dec 04, 2025
105.84
106.22
104.51
105.47
104.76
+0.42%
11,471,410
1.19
Dec 03, 2025
104.90
105.85
104.47
105.74
105.03
+1.55%
10,177,760
1.06
Dec 02, 2025
106.53
106.57
104.82
104.83
104.12
-1.15%
8,548,213
0.89
Dec 01, 2025
104.92
106.83
104.47
106.77
106.05
+2.89%
12,628,910
1.33
Nov 28, 2025
103.30
104.74
103.24
104.47
103.77
+1.69%
6,525,548
0.69
Nov 26, 2025
103.32
104.25
102.88
103.43
102.73
+0.79%
10,130,220
1.08
Nov 25, 2025
102.49
103.92
102.00
103.31
102.62
+2.03%
10,574,460
1.14
Nov 24, 2025
104.09
104.34
101.89
101.94
101.25
-1.58%
15,024,850
1.64
Nov 21, 2025
103.48
104.78
102.69
104.28
103.58
+2.23%
10,785,420
1.19
Nov 20, 2025
105.37
105.80
102.50
102.70
102.01
-1.22%
12,609,880
1.41
Nov 19, 2025
106.08
107.59
104.08
104.67
103.97
-0.85%
12,790,000
1.44
Rows: