Walt Disney Company (DIS)
NYSE:DIS
Want to see DIS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
104.04
104.50
102.98
103.00
103.00
-0.56%
5,700,791
0.59
May 21, 2026
103.61
104.62
102.59
103.58
103.58
-0.48%
8,611,206
0.89
May 20, 2026
102.91
104.86
101.60
104.08
104.08
+1.75%
7,941,447
0.82
May 19, 2026
103.71
103.93
101.97
102.29
102.29
-1.56%
7,032,570
0.72
May 18, 2026
102.69
104.70
102.55
103.91
103.91
+1.16%
9,037,187
0.93
May 15, 2026
105.03
105.42
102.30
102.72
102.72
-2.56%
9,258,603
0.95
May 14, 2026
105.54
106.29
104.85
105.42
105.42
+0.50%
6,144,555
0.64
May 13, 2026
105.35
105.88
103.86
104.90
104.90
-1.19%
7,605,943
0.78
May 12, 2026
104.99
106.27
104.22
106.16
106.16
+1.38%
8,178,525
0.82
May 11, 2026
108.00
108.39
104.38
104.72
104.72
-3.05%
10,560,010
1.06
May 08, 2026
109.03
109.21
107.54
108.02
108.02
-0.59%
8,369,970
0.84
May 07, 2026
109.05
110.48
107.09
108.66
108.66
+0.56%
14,309,210
1.44
May 06, 2026
106.52
109.14
105.31
108.06
108.06
+7.54%
23,219,529
2.38
May 05, 2026
101.53
101.73
100.06
100.48
100.48
-0.82%
14,314,680
1.47
May 04, 2026
102.74
103.05
101.27
101.31
101.31
-1.72%
8,400,068
0.85
May 01, 2026
104.40
104.83
102.97
103.08
103.08
-0.65%
5,956,945
0.58
Apr 30, 2026
100.91
104.12
100.42
103.75
103.75
+2.42%
9,203,503
0.86
Apr 29, 2026
100.94
101.48
100.60
101.30
101.30
-0.17%
5,521,309
0.51
Apr 28, 2026
102.66
103.29
100.61
101.47
101.47
-0.86%
6,409,294
0.59
Apr 27, 2026
102.62
103.81
102.06
102.35
102.35
-0.24%
6,524,285
0.60
Apr 24, 2026
103.60
103.64
101.97
102.60
102.60
-1.01%
5,974,471
0.54
Apr 23, 2026
104.94
105.20
102.55
103.65
103.65
-1.12%
6,146,952
0.56
Apr 22, 2026
105.03
106.28
104.23
104.82
104.82
+0.51%
6,886,600
0.62
Apr 21, 2026
106.19
106.88
103.97
104.29
104.29
-1.89%
7,784,483
0.70
Apr 20, 2026
105.91
107.11
105.91
106.30
106.30
<+0.01%
6,423,418
0.57
Apr 17, 2026
104.69
106.33
104.69
106.29
106.29
+2.30%
10,506,160
0.94
Apr 16, 2026
103.62
104.53
102.78
103.90
103.90
+0.83%
8,145,920
0.73
Apr 15, 2026
102.60
103.38
101.79
103.04
103.04
+0.44%
7,035,321
0.63
Apr 14, 2026
101.34
103.10
100.90
102.59
102.59
+1.39%
9,997,361
0.90
Apr 13, 2026
98.53
101.27
98.53
101.18
101.18
+2.03%
6,790,349
0.61
Apr 10, 2026
99.84
100.16
98.82
99.17
99.17
-0.62%
6,359,602
0.57
Apr 09, 2026
98.66
100.23
97.68
99.79
99.79
+0.62%
8,918,282
0.79
Apr 08, 2026
98.10
99.19
97.69
99.18
99.18
+3.55%
10,751,700
0.96
Apr 07, 2026
95.80
96.79
95.33
95.78
95.78
-0.52%
7,913,016
0.70
Apr 06, 2026
96.50
97.16
96.12
96.28
96.28
-0.34%
5,882,227
0.52
Apr 03, 2026
96.00
97.17
95.09
96.61
96.61
0.00%
0
0.00
Apr 02, 2026
96.00
97.17
95.09
96.61
96.61
+0.05%
6,379,090
0.55
Apr 01, 2026
97.26
98.36
96.49
96.56
96.56
+0.19%
8,518,600
0.74
Mar 31, 2026
95.34
96.89
94.19
96.38
96.38
+2.18%
11,180,160
0.98
Mar 30, 2026
92.89
95.19
92.89
94.32
94.32
+2.06%
10,592,640
0.93
Mar 27, 2026
94.19
94.19
92.19
92.42
92.42
-2.46%
12,464,480
1.10
Mar 26, 2026
95.12
96.40
94.59
94.75
94.75
-1.25%
8,532,407
0.76
Mar 25, 2026
96.82
97.18
95.06
95.95
95.95
-0.46%
8,460,808
0.76
Mar 24, 2026
97.74
98.05
96.25
96.39
96.39
-1.59%
9,143,956
0.82
Mar 23, 2026
100.22
100.60
97.86
97.95
97.95
-1.57%
11,127,540
1.00
Mar 20, 2026
99.01
100.03
98.39
99.51
99.51
+0.31%
27,530,859
2.49
Mar 19, 2026
99.03
100.78
98.44
99.20
99.20
-0.22%
14,539,290
1.32
Mar 18, 2026
99.84
101.02
99.00
99.42
99.42
-0.88%
12,608,850
1.15
Mar 17, 2026
99.17
100.71
99.02
100.30
100.30
+1.66%
11,781,430
1.07
Mar 16, 2026
99.47
99.69
98.46
98.66
98.66
-0.63%
11,570,230
1.04
Rows: