DIS: The Walt Disney Company Historical Data

2025 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 109.8242

CLOSE 109.904

Low

LOW 80.1

High

HIGH 124.69

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2025	111.7	112.2	110.17	110.82
01/03/2025	111.37	111.54	110.18	111.16
01/06/2025	111.47	112.85	110.87	111.05
01/07/2025	112.15	113.74	111.29	111.39
01/08/2025	111	111.11	108.64	109.76
01/10/2025	110	110.54	107.62	108.65
01/13/2025	107.93	108.61	106.72	108.08
01/14/2025	108.68	108.96	107.61	108.12
01/15/2025	109.17	109.6	107.99	108.18
01/16/2025	108.29	108.6	106.16	106.46
01/17/2025	106.83	107.74	106.54	107.02
01/21/2025	107.1	109.45	106.8	108.7
01/22/2025	109.55	109.55	108.23	108.81
01/23/2025	108.5	111.07	108.49	111.04
01/24/2025	111.16	113.39	110.63	112.16
01/27/2025	111.68	114.08	111.46	113.34
01/28/2025	112.85	112.96	111.56	112.14
01/29/2025	113.5	114.38	112.76	113.19
01/30/2025	114.09	115.18	113.12	113.43
01/31/2025	113.3	114.01	112.76	113.06
02/03/2025	111.35	114.6	110.86	114
02/04/2025	113.8	114.66	112.51	113.3
02/05/2025	115.7	118.59	110.23	110.54
02/06/2025	111.88	112.68	109.15	112.09
02/07/2025	111.61	112.55	110.81	110.86
02/10/2025	111.14	111.38	108.69	109.28
02/11/2025	108.38	109.05	107.69	109.02
02/12/2025	108.25	109.53	107.75	109.23
02/13/2025	108.92	109.76	108.56	109.59
02/14/2025	109.86	110.51	109.59	110.38
02/18/2025	109.78	109.92	108.71	109.56
02/19/2025	109.14	111.76	109.14	111.35
02/20/2025	111.24	111.52	109.38	110.55
02/21/2025	111	111.76	107.92	108.66
02/24/2025	108.84	111.56	108.65	111.2
02/25/2025	111.43	111.9	109.07	110.53
02/26/2025	110.06	113.25	110.06	111.83
02/27/2025	112.32	113.12	111.06	111.31
02/28/2025	111.46	113.99	111	113.8
03/03/2025	114.07	115.55	112	112.79
03/04/2025	111.7	112.25	108.27	109.01
03/05/2025	109.34	110.94	108.22	109.31
03/06/2025	108.38	108.83	105.02	105.43
03/07/2025	105	105.77	103.31	105.51
03/10/2025	104.43	104.8	102.11	103.08
03/11/2025	99.79	101.04	97.45	97.9
03/12/2025	98.68	99.49	96.38	98.76
03/13/2025	97.77	98.65	95.93	96.87
03/14/2025	97.44	99.1	97.42	98.64
03/17/2025	98.74	100.12	98.66	99.36
03/18/2025	99.27	99.73	98.48	99.35
03/19/2025	99.66	100.96	99.47	100.29
03/20/2025	99.57	100.05	98.64	98.86
03/21/2025	98.38	99.89	97.75	99.46
03/24/2025	100.22	100.44	98.86	100.18
03/25/2025	100.65	101.76	100.41	101.61
03/26/2025	101.7	102.27	100.26	100.78
03/27/2025	100.71	101.03	99.58	100.45
03/28/2025	100.05	100.39	97.74	98.07
03/31/2025	96.83	98.85	95.7	98.7
04/01/2025	98.32	98.59	96.84	97.68
04/02/2025	96.62	98.31	96.45	97.88
04/03/2025	94.51	94.78	88.61	88.84
04/04/2025	86	87.54	83.08	83.53
04/07/2025	80.99	86.63	80.1	83.3
04/08/2025	85.95	86.95	80.85	81.72
04/09/2025	81.29	92.25	81.19	91.44
04/10/2025	88.92	89.01	83.07	85.23
04/11/2025	85.11	85.67	83.35	84.89
04/14/2025	85.83	86.45	84.03	84.66
04/15/2025	84.75	85.98	84.52	85.01
04/16/2025	84.28	84.8	82.01	82.77
04/17/2025	83.37	85.78	83.36	84.81
04/21/2025	84.91	85.23	82.98	84
04/22/2025	85.01	86.56	84.6	86.09
04/23/2025	89.03	89.87	87.03	87.29
04/24/2025	87.45	90.24	86.77	90.01
04/25/2025	90.07	90.34	89.07	90.28
04/28/2025	90.45	91.37	89.64	90.16
04/29/2025	89.83	91.66	89.76	91.17
04/30/2025	89.89	91.19	88.56	90.95
05/01/2025	91.27	91.61	90.36	90.81
05/02/2025	91.84	93.19	91.84	92.49
05/05/2025	89.7	93.08	89.61	92.11
05/06/2025	91.2	92.74	91	92.17
05/07/2025	102.42	103.31	100.14	102.09
05/08/2025	103.97	106.19	103.86	105.12
05/09/2025	105.26	106.19	104.76	105.94
05/12/2025	109.87	110.94	108.66	110.49
05/13/2025	110.25	112.2	110.15	111.38
05/14/2025	111.38	113.41	110.83	112.94
05/15/2025	112.23	112.85	111.58	112.22
05/16/2025	111.92	113.44	111.42	113.42
05/19/2025	112.12	112.99	111.9	112.66
05/20/2025	112.44	113.4	111.81	112.36
05/21/2025	111.69	112.49	110.13	110.46
05/22/2025	109.98	111.8	109.98	111.13
05/23/2025	109.6	110.35	108.78	109.72
05/27/2025	111.03	112.89	110.15	112.36
05/28/2025	112.2	112.47	111.17	111.52
05/29/2025	112.01	112.26	110.52	112.02
05/30/2025	112.01	113.35	111.37	113.04
06/02/2025	112.68	113.6	112.25	112.95
06/03/2025	112.73	114.69	112.52	113.6
06/04/2025	113.86	114.05	112.98	113.49
06/05/2025	113.73	114.34	111.84	112.53
06/06/2025	113.36	114.22	113.21	113.9
06/09/2025	113.98	116.11	113.98	115.66
06/10/2025	115.53	120.5	115.53	118.73
06/11/2025	118.38	119.55	117.65	119.52
06/12/2025	118.87	119.39	117.66	118.61
06/13/2025	117.31	118.32	117.3	117.94
06/16/2025	118.02	120.34	117.87	119.48
06/17/2025	118.99	119.33	117.65	118.13
06/18/2025	117.88	118.75	116.84	117.86
06/20/2025	118.25	119.05	116.9	117.63
06/23/2025	116.66	117.99	115.02	117.75
06/24/2025	117.75	119.08	117.75	118.65
06/25/2025	118.77	119.72	118.63	119.42
06/26/2025	119.98	121.67	119.68	121.46
06/27/2025	121.85	122.94	121.48	122.34
06/30/2025	124.31	124.69	123.18	124.01
07/01/2025	123.5	123.76	122.45	123.49
07/02/2025	123.32	123.7	122.53	122.98
07/03/2025	123.07	124.24	122.9	124
07/07/2025	123.21	124.61	122.58	123.16
07/08/2025	123.22	123.71	121.82	121.82
07/09/2025	121.84	122.35	120.61	120.61
07/10/2025	120.62	121.95	120.62	121.56
07/11/2025	120.64	121.23	119.73	119.87
07/14/2025	119.78	120.5	119.6	119.97
07/15/2025	120.23	120.23	118.88	118.98
07/16/2025	119.36	120.57	118.88	119.82
07/17/2025	119.75	122.39	119.75	122.21
07/18/2025	121.97	122.16	120.29	121.42
07/21/2025	121.07	121.97	120.78	120.84
07/22/2025	120.75	121.43	120.56	121.06
07/23/2025	121.52	123.18	121.5	122.94
07/24/2025	122.85	123.4	121.81	121.95
07/25/2025	122.26	122.45	120.87	121.47
07/28/2025	121.03	121.4	119.89	120.37
07/29/2025	120.58	120.81	119.36	119.91
07/30/2025	119.95	120.5	119.18	119.54
07/31/2025	119.46	119.91	118.58	119.11
08/01/2025	117.59	117.89	115.57	116.59
08/04/2025	117.73	119.52	117.73	119.35
08/05/2025	119.25	119.57	117.33	118.32
08/06/2025	115.78	116.12	112.2	115.17
08/07/2025	115.75	116.4	111.82	112.88
08/08/2025	113.3	114.29	112.02	112.43
08/11/2025	112.91	113.15	111.54	112.55
08/12/2025	113.31	114.4	112.49	113.72
08/13/2025	114.23	117.23	114.15	116.64
08/14/2025	115.48	116.71	114.62	116.31
08/15/2025	116.57	116.84	115.19	115.39
08/18/2025	115.19	117.01	115.16	116.55
08/19/2025	116.5	116.99	115.72	116.27
08/20/2025	116.08	117.89	116	117.04
08/21/2025	116.57	116.66	115.53	116.21
08/22/2025	117.59	119.78	117.13	118.86
08/25/2025	118.49	119.05	117.7	117.71
08/26/2025	117.43	118.38	117.16	117.65
08/27/2025	117.53	118.46	117.29	118.09
08/28/2025	118.1	118.37	116.61	117.64
08/29/2025	117.39	118.65	117.25	118.38
09/02/2025	117.02	118.28	116	118.27
09/03/2025	117.83	118.62	116.35	117.38
09/04/2025	117.08	119.68	116.76	118.81
09/05/2025	118.91	119.78	117.7	117.91
09/08/2025	117.96	118.88	116.74	118.84
09/09/2025	118.53	119.05	117.22	117.37
09/10/2025	116.85	117.51	114.5	115.79
09/11/2025	115.45	117.17	114.63	117.08
09/12/2025	116.26	117.01	115.1	115.96
09/15/2025	116.11	116.75	115	115.62
09/16/2025	115.45	115.85	114.71	115.23
09/17/2025	115.24	116.66	115.22	116.1
09/18/2025	115.33	115.78	114.05	114.86
09/19/2025	114.6	114.6	111.93	113.76
09/22/2025	111.76	113.63	111.52	112.56
09/23/2025	112.72	113.62	111.6	112.25
09/24/2025	112.41	114.15	112.2	113.43
09/25/2025	112.71	114.05	112.65	112.99
09/26/2025	113.13	113.57	112.76	113.47
09/29/2025	113.47	115.01	113.33	114.78
09/30/2025	114.53	114.88	113.34	114.5
10/01/2025	114.08	116.06	112.79	112.95
10/02/2025	112.98	113.17	110.78	112.14
10/03/2025	112.04	113.57	111.56	112.47
10/06/2025	112.69	113.11	111.45	112.75
10/07/2025	112.63	113.4	111.8	112.53
10/08/2025	112.81	113.2	111.65	111.89
10/09/2025	111.82	113	110.88	110.99
10/10/2025	111.53	112.68	109.11	109.19
10/13/2025	110.39	110.96	109.38	110.27
10/14/2025	109.65	111.84	109.2	111.17
10/15/2025	111.47	112.68	111.14	111.71
10/16/2025	111.79	112.09	108.51	109.88
10/17/2025	109.74	111.46	109.44	110.67
10/20/2025	111.03	112.25	110.6	111.96
10/21/2025	112.25	114.54	112.04	114.3
10/22/2025	114	114.28	112.98	113.08
10/23/2025	113.17	113.83	111.9	113.03
10/24/2025	113.23	113.65	111.59	111.68
10/27/2025	111.94	112.6	111.31	112.34
10/28/2025	111.91	112.48	111.46	111.65
10/29/2025	111.18	111.53	110.01	110.24
10/30/2025	110.13	113.58	109.55	111.84
10/31/2025	111.58	113.1	110.53	112.62
11/03/2025	112.55	112.81	111.03	112.12
11/04/2025	110.97	111.79	110.64	111.47
11/05/2025	111.35	111.97	110.6	111.36
11/06/2025	111.17	111.71	109.18	110.49
11/07/2025	110.26	111.43	110.04	110.74
11/10/2025	111.15	112.79	111.03	112.24
11/11/2025	112.65	114.97	112.42	114.85
11/12/2025	114.57	117.09	114.39	116.65
11/13/2025	108.89	109.36	104.91	107.61
11/14/2025	107.52	108.73	105.3	105.8
11/17/2025	105.75	107.67	105.12	105.69
11/18/2025	105.1	107.08	105	106.28
11/19/2025	106.08	107.59	104.08	104.67
11/20/2025	105.37	105.8	102.5	102.7
11/21/2025	103.48	104.78	102.69	104.28
11/24/2025	104.09	104.34	101.89	101.94
11/25/2025	102.49	103.92	102	103.31
11/26/2025	103.32	104.25	102.88	103.43
11/28/2025	103.3	104.74	103.24	104.47
12/01/2025	104.92	106.83	104.47	106.77
12/02/2025	106.53	106.57	104.82	104.83
12/03/2025	104.9	105.85	104.47	105.74
12/04/2025	105.84	106.22	104.51	105.47
12/05/2025	105.18	106.17	104.56	105.3
12/08/2025	105.3	108.05	104.83	107.63
12/09/2025	107.59	107.75	106.55	107.02
12/10/2025	107.12	109.67	106.58	108.83
12/11/2025	109.2	111.56	109.11	111.46
12/12/2025	111.73	113.34	111.15	111.6
12/15/2025	110.7	111.55	108.55	110.49
12/16/2025	111.22	112.85	110.86	111.62
12/17/2025	111.06	112.13	110.46	110.63
12/18/2025	110.53	112.8	110.42	111.87
12/19/2025	112.32	113.48	110.92	111.24
12/22/2025	111.41	112.8	111.15	112.38
12/23/2025	112.29	113.31	112.04	113.22
12/24/2025	112.94	114.53	112.8	114.48
12/26/2025	114.15	114.74	113.27	113.56
12/29/2025	113.32	114.49	113.31	114.19
12/30/2025	114.1	115.28	114.1	114.79
12/31/2025	114.77	114.89	113.55	113.77

Menu

Create your free account now!

DIS: The Walt Disney Company Historical Data

2025 Historical Chart

Average

Low

High