The Walt Disney Company (NEO:DIS)
Canada
· Delayed Price · Currency is CAD 12.80
+0.09 (0.71%)
May 13, 2025, 3:52 PM EDT
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.61 | 12.75 | 12.56 | 12.71 | 12.71 | 4.27% | 42,514 |
| May 9, 2025 | 12.17 | 12.21 | 12.11 | 12.19 | 12.19 | 0.49% | 15,310 |
| May 8, 2025 | 12.00 | 12.21 | 11.95 | 12.13 | 12.13 | 3.32% | 44,554 |
| May 7, 2025 | 11.70 | 11.86 | 11.56 | 11.74 | 11.74 | 10.86% | 403,856 |
| May 6, 2025 | 10.59 | 10.67 | 10.50 | 10.59 | 10.59 | -0.09% | 19,429 |
| May 5, 2025 | 10.28 | 10.70 | 10.28 | 10.60 | 10.60 | -0.66% | 20,993 |
| May 2, 2025 | 10.70 | 10.72 | 10.61 | 10.67 | 10.67 | 1.91% | 14,132 |
| May 1, 2025 | 10.57 | 10.57 | 10.41 | 10.47 | 10.47 | -0.10% | 11,202 |
| Apr 30, 2025 | 10.30 | 10.48 | 10.20 | 10.48 | 10.48 | -0.38% | 12,729 |
| Apr 29, 2025 | 10.48 | 10.55 | 10.45 | 10.52 | 10.52 | 1.15% | 7,337 |
| Apr 28, 2025 | 10.49 | 10.50 | 10.34 | 10.40 | 10.40 | 0.19% | 19,583 |
| Apr 25, 2025 | 10.40 | 10.40 | 10.30 | 10.38 | 10.38 | - | 16,683 |
| Apr 24, 2025 | 10.18 | 10.38 | 10.01 | 10.38 | 10.38 | 3.08% | 18,793 |
| Apr 23, 2025 | 10.34 | 10.34 | 10.05 | 10.07 | 10.07 | 1.41% | 219,021 |
| Apr 22, 2025 | 9.85 | 9.96 | 9.81 | 9.93 | 9.93 | 2.80% | 12,814 |
| Apr 21, 2025 | 9.76 | 9.76 | 9.57 | 9.66 | 9.66 | -1.33% | 16,885 |
| Apr 17, 2025 | 9.65 | 9.85 | 9.65 | 9.79 | 9.79 | 1.56% | 27,843 |
| Apr 16, 2025 | 9.74 | 9.74 | 9.47 | 9.64 | 9.64 | -2.33% | 43,203 |
| Apr 15, 2025 | 9.86 | 9.90 | 9.76 | 9.87 | 9.87 | 1.02% | 21,099 |
| Apr 14, 2025 | 9.97 | 9.97 | 9.70 | 9.77 | 9.77 | -0.41% | 50,191,893 |
| Apr 11, 2025 | 9.79 | 9.85 | 9.64 | 9.81 | 9.81 | 0.10% | 19,707 |
| Apr 10, 2025 | 10.12 | 10.21 | 9.73 | 9.80 | 9.80 | -7.37% | 24,846 |
| Apr 9, 2025 | 9.31 | 10.59 | 9.31 | 10.58 | 10.58 | 12.31% | 38,013 |
| Apr 8, 2025 | 9.85 | 10.02 | 9.35 | 9.42 | 9.42 | -1.77% | 37,719 |
| Apr 7, 2025 | 9.31 | 10.00 | 9.23 | 9.59 | 9.59 | -0.42% | 45,897 |
| Apr 4, 2025 | 9.99 | 10.10 | 9.59 | 9.63 | 9.63 | -6.14% | 286,483 |
| Apr 3, 2025 | 10.86 | 10.86 | 10.26 | 10.26 | 10.26 | -9.12% | 124,151 |
| Apr 2, 2025 | 11.21 | 11.30 | 11.21 | 11.29 | 11.29 | 0.36% | 7,485 |
| Apr 1, 2025 | 11.21 | 11.33 | 11.16 | 11.25 | 11.25 | -1.14% | 166,889 |
| Mar 31, 2025 | 11.23 | 11.38 | 11.07 | 11.38 | 11.38 | 0.62% | 17,345 |
| Mar 28, 2025 | 11.50 | 11.50 | 11.27 | 11.31 | 11.31 | -2.25% | 16,348 |
| Mar 27, 2025 | 11.54 | 11.64 | 11.54 | 11.57 | 11.57 | -0.34% | 13,825 |
| Mar 26, 2025 | 11.70 | 11.70 | 11.58 | 11.61 | 11.61 | -1.02% | 14,399 |
| Mar 25, 2025 | 11.55 | 11.73 | 11.55 | 11.73 | 11.73 | 1.47% | 26,717 |
| Mar 24, 2025 | 11.59 | 11.59 | 11.42 | 11.56 | 11.56 | 0.61% | 216,178 |
| Mar 21, 2025 | 11.33 | 11.50 | 11.33 | 11.49 | 11.49 | 0.44% | 5,027 |
| Mar 20, 2025 | 11.47 | 11.55 | 11.38 | 11.44 | 11.44 | -1.38% | 11,183 |
| Mar 19, 2025 | 11.51 | 11.65 | 11.51 | 11.60 | 11.60 | 1.13% | 11,626 |
| Mar 18, 2025 | 11.39 | 11.49 | 11.36 | 11.47 | 11.47 | -0.35% | 24,883 |
| Mar 17, 2025 | 11.49 | 11.56 | 11.42 | 11.51 | 11.51 | 0.88% | 7,984 |
| Mar 14, 2025 | 11.17 | 11.43 | 11.17 | 11.41 | 11.41 | 2.15% | 33,583 |
| Mar 13, 2025 | 11.32 | 11.37 | 11.10 | 11.17 | 11.17 | -2.10% | 12,170 |
| Mar 12, 2025 | 11.31 | 11.47 | 11.17 | 11.41 | 11.41 | 0.97% | 11,653 |
| Mar 11, 2025 | 11.64 | 11.67 | 11.26 | 11.30 | 11.30 | -5.28% | 54,248 |
| Mar 10, 2025 | 12.02 | 12.06 | 11.80 | 11.93 | 11.93 | -2.05% | 20,418 |
| Mar 7, 2025 | 12.09 | 12.19 | 11.93 | 12.18 | 12.18 | -0.33% | 32,397 |
| Mar 6, 2025 | 12.51 | 12.56 | 12.15 | 12.22 | 12.22 | -3.25% | 32,584 |
| Mar 5, 2025 | 12.58 | 12.75 | 12.49 | 12.63 | 12.63 | 0.40% | 16,866 |
| Mar 4, 2025 | 12.85 | 12.85 | 12.52 | 12.58 | 12.58 | -3.31% | 119,927 |
| Mar 3, 2025 | 13.16 | 13.34 | 12.94 | 13.01 | 13.01 | -0.99% | 13,935 |