DIS
Walt Disney Company (The) NYQ · DIS
$97.67
-2.04
(-2.05%)
Neutral · -0.24σ
Price alert —
Loading…
Sign in to get a one-time email the moment DIS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $99.01 | $99.79 | $97.05 | $97.67 | 10.5M |
| 2026-07-16 | $97.28 | $99.85 | $97.28 | $99.71 | 7.5M |
| 2026-07-15 | $96.10 | $97.90 | $96.10 | $97.15 | 10.2M |
| 2026-07-14 | $95.51 | $96.69 | $95.13 | $95.87 | 7.7M |
| 2026-07-13 | $96.10 | $97.54 | $95.83 | $96.00 | 9.3M |
| 2026-07-10 | $96.89 | $97.05 | $95.52 | $95.62 | 10.7M |
| 2026-07-09 | $96.34 | $96.55 | $94.78 | $96.17 | 11.4M |
| 2026-07-08 | $97.30 | $97.66 | $96.64 | $96.70 | 8.7M |
| 2026-07-07 | $98.14 | $99.04 | $96.92 | $97.48 | 9.9M |
| 2026-07-06 | $98.85 | $99.44 | $97.02 | $97.41 | 10.2M |
| 2026-07-02 | $96.40 | $99.52 | $95.77 | $99.50 | 11.3M |
| 2026-07-01 | $96.55 | $97.76 | $95.65 | $95.71 | 11.6M |
| 2026-06-30 | $97.41 | $97.60 | $95.99 | $96.25 | 12.7M |
| 2026-06-29 | $99.71 | $100.04 | $98.50 | $98.63 | 10.4M |
| 2026-06-26 | $98.05 | $99.45 | $97.90 | $98.79 | 13.9M |
| 2026-06-25 | $101.11 | $101.58 | $97.99 | $98.05 | 12.1M |
| 2026-06-24 | $103.10 | $104.53 | $101.04 | $101.12 | 12.2M |
| 2026-06-23 | $102.02 | $104.04 | $101.80 | $103.53 | 14.5M |
| 2026-06-22 | $103.41 | $104.31 | $101.51 | $102.45 | 17.4M |
| 2026-06-18 | $101.80 | $104.22 | $100.80 | $103.89 | 22.9M |
| 2026-06-17 | $100.67 | $102.36 | $100.44 | $100.86 | 11.2M |
| 2026-06-16 | $101.43 | $101.93 | $100.05 | $101.28 | 10.7M |
| 2026-06-15 | $100.88 | $102.40 | $100.59 | $101.69 | 10.3M |
| 2026-06-12 | $101.06 | $101.77 | $99.54 | $100.04 | 8.3M |
| 2026-06-11 | $98.83 | $100.74 | $98.10 | $100.34 | 9.3M |
| 2026-06-10 | $99.49 | $99.76 | $97.95 | $98.61 | 7.0M |
| 2026-06-09 | $99.05 | $100.09 | $98.51 | $99.33 | 8.6M |
| 2026-06-08 | $99.52 | $99.84 | $98.41 | $98.87 | 7.6M |
| 2026-06-05 | $99.68 | $100.20 | $99.09 | $99.71 | 9.5M |
| 2026-06-04 | $100.54 | $101.47 | $99.01 | $99.34 | 9.6M |
| 2026-06-03 | $100.44 | $101.27 | $99.25 | $99.39 | 7.5M |
| 2026-06-02 | $102.35 | $102.49 | $100.09 | $101.41 | 8.4M |
| 2026-06-01 | $101.66 | $103.01 | $100.30 | $102.85 | 8.2M |
| 2026-05-29 | $103.63 | $103.76 | $101.83 | $101.83 | 13.3M |
| 2026-05-28 | $103.81 | $104.41 | $103.10 | $103.73 | 6.5M |
| 2026-05-27 | $103.30 | $105.25 | $103.26 | $104.18 | 7.4M |
| 2026-05-26 | $103.10 | $103.80 | $102.35 | $103.28 | 6.7M |
| 2026-05-22 | $104.04 | $104.50 | $102.98 | $103.00 | 5.7M |
| 2026-05-21 | $103.61 | $104.62 | $102.59 | $103.58 | 8.6M |
| 2026-05-20 | $102.91 | $104.86 | $101.60 | $104.08 | 7.9M |
| 2026-05-19 | $103.71 | $103.93 | $101.97 | $102.29 | 7.0M |
| 2026-05-18 | $102.69 | $104.70 | $102.55 | $103.91 | 9.0M |
| 2026-05-15 | $105.03 | $105.42 | $102.30 | $102.72 | 9.3M |
| 2026-05-14 | $105.54 | $106.29 | $104.85 | $105.42 | 6.1M |
| 2026-05-13 | $105.35 | $105.88 | $103.86 | $104.90 | 7.6M |
| 2026-05-12 | $104.99 | $106.27 | $104.22 | $106.16 | 8.2M |
| 2026-05-11 | $108.00 | $108.39 | $104.38 | $104.72 | 10.6M |
| 2026-05-08 | $109.03 | $109.21 | $107.54 | $108.02 | 8.4M |
| 2026-05-07 | $109.05 | $110.48 | $107.09 | $108.66 | 14.3M |
| 2026-05-06 | $106.52 | $109.14 | $105.31 | $108.06 | 23.2M |
| 2026-05-05 | $101.53 | $101.73 | $100.06 | $100.48 | 14.3M |
| 2026-05-04 | $102.74 | $103.05 | $101.27 | $101.31 | 8.4M |
| 2026-05-01 | $104.40 | $104.83 | $102.97 | $103.08 | 6.0M |
| 2026-04-30 | $100.91 | $104.12 | $100.42 | $103.75 | 9.2M |
| 2026-04-29 | $100.94 | $101.48 | $100.60 | $101.30 | 5.5M |
| 2026-04-28 | $102.66 | $103.29 | $100.61 | $101.47 | 6.4M |
| 2026-04-27 | $102.62 | $103.81 | $102.06 | $102.35 | 6.5M |
| 2026-04-24 | $103.60 | $103.64 | $101.97 | $102.60 | 6.0M |
| 2026-04-23 | $104.94 | $105.20 | $102.55 | $103.65 | 6.1M |
| 2026-04-22 | $105.03 | $106.28 | $104.23 | $104.82 | 6.9M |
| 2026-04-21 | $106.19 | $106.88 | $103.97 | $104.29 | 7.8M |
| 2026-04-20 | $105.91 | $107.11 | $105.91 | $106.30 | 6.4M |
| 2026-04-17 | $104.69 | $106.33 | $104.69 | $106.29 | 10.5M |
| 2026-04-16 | $103.62 | $104.53 | $102.78 | $103.90 | 8.1M |
| 2026-04-15 | $102.60 | $103.38 | $101.79 | $103.04 | 7.0M |
| 2026-04-14 | $101.34 | $103.10 | $100.90 | $102.59 | 10.0M |
| 2026-04-13 | $98.53 | $101.27 | $98.53 | $101.18 | 6.8M |
| 2026-04-10 | $99.84 | $100.16 | $98.82 | $99.17 | 6.4M |
| 2026-04-09 | $98.66 | $100.23 | $97.68 | $99.79 | 8.9M |
| 2026-04-08 | $98.10 | $99.19 | $97.69 | $99.18 | 10.8M |
| 2026-04-07 | $95.80 | $96.79 | $95.33 | $95.78 | 7.9M |
| 2026-04-06 | $96.50 | $97.16 | $96.12 | $96.28 | 5.9M |
| 2026-04-02 | $96.00 | $97.17 | $95.09 | $96.61 | 6.4M |
| 2026-04-01 | $97.26 | $98.36 | $96.49 | $96.56 | 8.5M |
| 2026-03-31 | $95.34 | $96.89 | $94.19 | $96.38 | 11.2M |
| 2026-03-30 | $92.89 | $95.19 | $92.89 | $94.32 | 10.6M |
| 2026-03-27 | $94.19 | $94.19 | $92.19 | $92.42 | 12.5M |
| 2026-03-26 | $95.12 | $96.40 | $94.59 | $94.75 | 8.5M |
| 2026-03-25 | $96.82 | $97.18 | $95.06 | $95.95 | 8.5M |
| 2026-03-24 | $97.74 | $98.05 | $96.25 | $96.39 | 9.2M |
| 2026-03-23 | $100.22 | $100.60 | $97.86 | $97.95 | 11.4M |
| 2026-03-20 | $99.01 | $100.03 | $98.39 | $99.51 | 27.5M |
| 2026-03-19 | $99.03 | $100.78 | $98.44 | $99.20 | 14.8M |
| 2026-03-18 | $99.84 | $101.02 | $99.00 | $99.42 | 12.6M |
| 2026-03-17 | $99.17 | $100.71 | $99.02 | $100.30 | 11.8M |
| 2026-03-16 | $99.47 | $99.69 | $98.46 | $98.66 | 11.6M |
| 2026-03-13 | $99.83 | $100.77 | $99.16 | $99.29 | 9.6M |
| 2026-03-12 | $100.10 | $100.88 | $99.37 | $99.43 | 10.3M |
| 2026-03-11 | $101.40 | $101.89 | $100.40 | $100.89 | 8.2M |
| 2026-03-10 | $101.75 | $102.24 | $100.24 | $101.32 | 7.8M |
| 2026-03-09 | $100.55 | $101.87 | $98.45 | $101.66 | 11.7M |
| 2026-03-06 | $101.39 | $101.81 | $99.95 | $101.54 | 10.4M |
| 2026-03-05 | $103.10 | $104.55 | $101.59 | $102.41 | 11.8M |
| 2026-03-04 | $103.17 | $103.84 | $102.64 | $103.04 | 9.7M |
| 2026-03-03 | $102.84 | $104.31 | $102.15 | $103.30 | 13.6M |
| 2026-03-02 | $104.61 | $104.61 | $102.86 | $104.33 | 14.2M |
| 2026-02-27 | $104.78 | $106.34 | $103.93 | $106.04 | 14.0M |
| 2026-02-26 | $105.47 | $106.77 | $105.32 | $105.55 | 9.6M |
| 2026-02-25 | $106.00 | $106.72 | $104.51 | $105.05 | 8.6M |
| 2026-02-24 | $104.45 | $107.23 | $103.98 | $106.05 | 13.6M |
| 2026-02-23 | $104.98 | $105.19 | $102.96 | $104.41 | 10.6M |
| 2026-02-20 | $105.61 | $106.20 | $104.65 | $105.58 | 9.0M |
| 2026-02-19 | $107.11 | $107.77 | $105.45 | $106.00 | 7.5M |
| 2026-02-18 | $105.96 | $107.73 | $105.81 | $107.10 | 8.8M |
| 2026-02-17 | $106.57 | $107.28 | $104.37 | $105.44 | 10.5M |
| 2026-02-13 | $101.40 | $105.52 | $101.20 | $105.45 | 12.8M |
| 2026-02-12 | $107.93 | $108.16 | $101.02 | $102.38 | 25.3M |
| 2026-02-11 | $108.93 | $109.87 | $107.80 | $108.12 | 9.4M |
| 2026-02-10 | $107.60 | $111.11 | $107.60 | $109.96 | 9.8M |
| 2026-02-09 | $108.69 | $108.92 | $106.77 | $107.13 | 10.5M |
| 2026-02-06 | $106.13 | $108.96 | $105.37 | $108.70 | 12.1M |
| 2026-02-05 | $107.05 | $108.33 | $104.81 | $104.97 | 11.9M |
| 2026-02-04 | $104.20 | $108.60 | $103.63 | $107.05 | 19.1M |
| 2026-02-03 | $104.78 | $104.99 | $102.34 | $104.22 | 24.8M |
| 2026-02-02 | $104.01 | $108.61 | $103.75 | $104.45 | 37.8M |
| 2026-01-30 | $111.36 | $112.95 | $110.99 | $112.80 | 17.9M |
| 2026-01-29 | $109.63 | $111.67 | $108.76 | $111.58 | 11.1M |
| 2026-01-28 | $110.28 | $111.43 | $109.00 | $109.56 | 9.0M |
| 2026-01-27 | $111.50 | $111.80 | $110.03 | $110.61 | 9.0M |
| 2026-01-26 | $111.68 | $112.41 | $111.13 | $111.31 | 8.9M |
| 2026-01-23 | $112.69 | $112.95 | $110.55 | $110.98 | 10.8M |
| 2026-01-22 | $113.17 | $114.29 | $112.17 | $113.21 | 12.4M |
| 2026-01-21 | $110.57 | $113.25 | $110.50 | $113.19 | 10.0M |
| 2026-01-20 | $109.66 | $111.09 | $108.80 | $110.34 | 9.8M |