Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Walt Disney Company logo
DIS
The Walt Disney Company
20:01:37
103.89 $
0.0000 (%0.00)
Previous Close: 100.86
Day Low₺100.83
Day High₺104.22
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DIS: The Walt Disney Company Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 104.078
CLOSE 104.0433

Low

LOW 92.19

High

HIGH 116.03
DATEOPENHIGHLOWCLOSE
01/02/2026113.44113.44111.62111.85
01/05/2026111.42116.03111.38114.07
01/06/2026113.79114.76113.11114.57
01/07/2026114.46114.97112.51112.91
01/08/2026112.55114.99112.55114.17
01/09/2026114.31115.98113.9115.88
01/12/2026114.63114.94112.55112.82
01/13/2026112.84113.22111.61112.98
01/14/2026112.81113.59112.26113.53
01/15/2026113.71114.11112.17113.41
01/16/2026113.2113.85111.12111.2
01/20/2026109.66111.09108.8110.34
01/21/2026110.57113.25110.5113.19
01/22/2026113.17114.29112.17113.21
01/23/2026112.69112.95110.55110.98
01/26/2026111.68112.41111.13111.31
01/27/2026111.5111.8110.03110.61
01/28/2026110.28111.43109109.56
01/29/2026109.63111.67108.76111.58
01/30/2026111.36112.95110.99112.8
02/02/2026104.01108.61103.75104.45
02/03/2026104.78104.99102.34104.22
02/04/2026104.2108.6103.63107.05
02/05/2026107.05108.33104.81104.97
02/06/2026106.13108.96105.37108.7
02/09/2026108.69108.92106.77107.13
02/10/2026107.6111.11107.6109.98
02/11/2026108.93109.87107.8108.12
02/12/2026107.93108.16101.02102.38
02/13/2026101.4105.52101.2105.45
02/17/2026106.57107.28104.37105.44
02/18/2026105.96107.73105.81107.1
02/19/2026107.11107.77105.45106
02/20/2026105.61106.2104.65105.58
02/23/2026104.98105.19102.96104.41
02/24/2026104.45107.23103.98106.05
02/25/2026106106.72104.51105.05
02/26/2026105.47106.77105.32105.55
02/27/2026104.78106.34103.93106.04
03/02/2026104.61104.61102.86104.33
03/03/2026102.84104.31102.15103.3
03/04/2026103.17103.84102.64103.04
03/05/2026103.1104.55101.59102.41
03/06/2026101.39101.8199.95101.54
03/09/2026100.55101.8798.45101.66
03/10/2026101.75102.24100.24101.32
03/11/2026101.4101.89100.4100.89
03/12/2026100.1100.8899.3799.43
03/13/202699.83100.7799.1699.29
03/16/202699.4799.6998.4698.66
03/17/202699.17100.7199.02100.3
03/18/202699.84101.029999.42
03/19/202699.03100.7898.4499.2
03/20/202699.01100.0398.3999.51
03/23/2026100.22100.697.8697.95
03/24/202697.7498.0596.2596.39
03/25/202696.8297.1895.0695.95
03/26/202695.1296.494.5994.75
03/27/202694.1994.1992.1992.42
03/30/202692.8995.1992.8994.32
03/31/202695.3496.8994.1996.38
04/01/202697.2698.3696.4996.56
04/02/20269697.1795.0996.61
04/06/202696.597.1696.1296.28
04/07/202695.896.7995.3395.78
04/08/202698.199.1997.6999.18
04/09/202698.66100.2397.6899.79
04/10/202699.84100.1698.8299.17
04/13/202698.53101.2798.53101.18
04/14/2026101.34103.1100.9102.59
04/15/2026102.6103.38101.79103.04
04/16/2026103.62104.53102.78103.9
04/17/2026104.69106.33104.69106.29
04/20/2026105.91107.11105.91106.3
04/21/2026106.19106.88103.97104.29
04/22/2026105.03106.28104.23104.82
04/23/2026104.94105.2102.55103.65
04/24/2026103.6103.64101.97102.6
04/27/2026102.62103.81102.06102.35
04/28/2026102.66103.29100.61101.47
04/29/2026100.94101.48100.6101.3
04/30/2026100.91104.12100.42103.75
05/01/2026104.4104.83102.97103.08
05/04/2026102.74103.05101.27101.31
05/05/2026101.53101.73100.06100.48
05/06/2026106.52109.14105.31108.06
05/07/2026109.05110.48107.09108.66
05/08/2026109.03109.21107.54108.02
05/11/2026108108.39104.38104.72
05/12/2026104.99106.27104.22106.16
05/13/2026105.35105.88103.86104.9
05/14/2026105.54106.29104.85105.42
05/15/2026105.03105.42102.3102.72
05/18/2026102.69104.7102.55103.91
05/19/2026103.71103.93101.97102.29
05/20/2026102.91104.86101.6104.08
05/21/2026103.61104.62102.59103.58
05/22/2026104.04104.5102.98103
05/26/2026103.1103.8102.35103.28
05/27/2026103.3105.25103.26104.18
05/28/2026103.81104.41103.1103.73
05/29/2026103.63103.76101.83101.83
06/01/2026101.66103.01100.3102.85
06/02/2026102.35102.49100.09101.41
06/03/2026100.44101.2799.2599.39
06/04/2026100.54101.4799.0199.34
06/05/202699.68100.299.0999.71
06/08/202699.5299.8498.4198.87
06/09/202699.05100.0998.5199.33
06/10/202699.4999.7697.9598.61
06/11/202698.83100.7498.1100.34
06/12/2026101.06101.7799.54100.04
06/15/2026100.88102.4100.59101.69
06/16/2026101.43101.93100.05101.28
06/17/2026100.67102.36100.44100.86
06/18/2026101.8104.22100.8103.89