The closing price for Walt Disney (DIS) last month was $110.94, on October 30. It was up 6.2% for the month. The latest price is $118.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2026 | $111.82 | $112.47 | $110.76 | $110.94 | 6,341,200 |
October 29 2026 | $110.01 | $111.05 | $109.55 | $110.91 | 6,066,500 |
October 28 2026 | $109.55 | $110.15 | $108.75 | $109.04 | 6,228,500 |
October 27 2026 | $110.24 | $110.44 | $109.43 | $110.23 | 6,592,040 |
October 26 2026 | $112.09 | $112.40 | $110.00 | $110.40 | 7,240,551 |
October 23 2026 | $112.24 | $112.99 | $111.64 | $112.52 | 6,598,700 |
October 22 2026 | $111.52 | $113.38 | $111.52 | $113.13 | 8,631,600 |
October 21 2026 | $111.55 | $111.88 | $110.13 | $111.83 | 6,644,200 |
October 20 2026 | $110.21 | $111.87 | $110.18 | $111.67 | 7,948,900 |
October 19 2026 | $109.40 | $110.11 | $108.99 | $109.59 | 5,520,600 |
October 16 2026 | $111.48 | $112.69 | $110.01 | $110.59 | 8,639,100 |
October 15 2026 | $110.12 | $111.59 | $109.87 | $110.68 | 9,808,800 |
October 14 2026 | $108.50 | $109.03 | $107.65 | $108.99 | 8,276,400 |
October 13 2026 | $109.52 | $110.16 | $107.95 | $108.58 | 10,568,100 |
October 12 2026 | $107.90 | $108.99 | $107.56 | $108.49 | 6,621,800 |
October 09 2026 | $107.22 | $108.35 | $107.14 | $108.05 | 7,149,600 |
October 08 2026 | $104.81 | $107.41 | $104.05 | $107.02 | 14,271,300 |
October 07 2026 | $103.48 | $105.21 | $102.62 | $104.75 | 8,643,300 |
October 06 2026 | $103.42 | $104.27 | $103.29 | $104.03 | 6,112,600 |
October 05 2026 | $101.81 | $103.72 | $101.32 | $103.61 | 7,037,600 |
October 02 2026 | $101.50 | $102.63 | $101.23 | $102.19 | 6,704,300 |
October 01 2026 | $104.50 | $104.64 | $101.15 | $101.33 | 9,207,400 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.