The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.95	14.10	13.95	14.04	14.04	0.72%	23,092
Jun 26, 2025	13.76	13.96	13.76	13.94	13.94	1.68%	32,264
Jun 25, 2025	13.67	13.73	13.63	13.71	13.71	0.59%	13,365
Jun 24, 2025	13.60	13.65	13.57	13.63	13.63	0.66%	43,665
Jun 23, 2025	13.33	13.54	13.23	13.54	13.54	0.07%	39,688
Jun 20, 2025	13.40	13.66	13.40	13.53	13.53	1.27%	15,784
Jun 19, 2025	13.60	13.60	13.31	13.36	13.36	-1.18%	2,905
Jun 18, 2025	13.58	13.59	13.48	13.52	13.52	-0.29%	5,383
Jun 17, 2025	13.59	13.71	13.51	13.56	13.56	-1.24%	17,400
Jun 16, 2025	13.54	13.81	13.54	13.73	13.73	1.48%	36,774
Jun 13, 2025	13.42	13.58	13.42	13.53	13.53	-0.59%	20,175
Jun 12, 2025	13.61	13.71	13.57	13.61	13.61	-0.73%	13,395
Jun 11, 2025	13.65	13.72	13.54	13.71	13.71	0.37%	27,326
Jun 10, 2025	13.24	13.84	13.24	13.66	13.66	2.48%	40,078
Jun 9, 2025	13.14	13.33	13.13	13.33	13.33	1.83%	21,054
Jun 6, 2025	12.97	13.11	12.97	13.09	13.09	1.32%	12,055
Jun 5, 2025	13.04	13.14	12.92	12.92	12.92	-1.07%	9,676
Jun 4, 2025	13.02	13.10	13.02	13.06	13.06	0.15%	5,975
Jun 3, 2025	12.93	13.19	12.93	13.04	13.04	0.46%	11,992
Jun 2, 2025	13.05	13.05	12.95	12.98	12.98	-0.23%	4,470
May 30, 2025	12.82	13.03	12.82	13.01	13.01	0.85%	20,991
May 29, 2025	12.85	12.91	12.77	12.90	12.90	0.55%	13,325
May 28, 2025	12.85	12.94	12.81	12.83	12.83	-0.70%	18,597
May 27, 2025	12.87	12.99	12.72	12.92	12.92	-0.15%	22,541
May 26, 2025	12.62	12.94	12.47	12.94	12.94	2.54%	13,005
May 23, 2025	12.56	12.68	12.53	12.62	12.62	-1.25%	16,619
May 22, 2025	12.62	12.86	12.62	12.78	12.78	0.71%	7,288
May 21, 2025	12.78	12.91	12.69	12.69	12.69	-1.70%	20,937
May 20, 2025	12.96	13.03	12.89	12.91	12.91	-0.84%	40,858
May 16, 2025	12.82	13.04	12.82	13.02	13.02	0.93%	31,436
May 15, 2025	12.95	12.95	12.85	12.90	12.90	-0.85%	19,312
May 14, 2025	12.86	13.04	12.76	13.01	13.01	1.64%	41,326
May 13, 2025	12.64	12.91	12.64	12.80	12.80	0.71%	31,269
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