The closing price for Walt Disney (DIS) since September 29, 2025 is $105.59, yesterday. It is down 5.6% in that time. The latest price is $105.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2026 | $105.12 | $106.58 | $104.76 | $105.59 | 12,094,514 |
September 25 2026 | $105.15 | $106.17 | $104.48 | $106.15 | 7,246,700 |
September 24 2026 | $104.08 | $105.75 | $103.90 | $105.56 | 7,884,200 |
September 23 2026 | $103.26 | $104.62 | $102.70 | $103.46 | 8,238,700 |
September 22 2026 | $105.10 | $105.10 | $103.33 | $103.82 | 7,275,600 |
September 21 2026 | $103.48 | $104.60 | $103.18 | $104.23 | 7,126,400 |
September 18 2026 | $105.05 | $105.05 | $102.37 | $102.67 | 19,139,700 |
September 17 2026 | $107.59 | $107.71 | $105.32 | $105.35 | 7,814,300 |
September 16 2026 | $106.48 | $108.34 | $106.23 | $106.99 | 10,105,700 |
September 15 2026 | $108.11 | $108.32 | $105.92 | $106.42 | 8,918,200 |
September 14 2026 | $107.09 | $109.42 | $107.09 | $108.59 | 7,171,700 |
September 11 2026 | $106.74 | $107.36 | $105.64 | $106.55 | 7,255,200 |
September 10 2026 | $103.69 | $106.12 | $103.57 | $105.82 | 7,607,600 |
September 09 2026 | $104.45 | $104.93 | $102.99 | $104.18 | 7,038,100 |
September 08 2026 | $104.68 | $105.11 | $103.71 | $105.06 | 7,397,791 |
September 04 2026 | $106.49 | $106.88 | $105.17 | $105.31 | 6,103,700 |
September 03 2026 | $108.62 | $109.20 | $106.90 | $107.16 | 6,241,300 |
September 02 2026 | $106.71 | $108.99 | $106.33 | $107.98 | 7,555,300 |
September 01 2026 | $107.24 | $108.95 | $106.14 | $106.22 | 7,033,700 |
August 31 2026 | $107.78 | $108.09 | $106.97 | $107.55 | 8,728,700 |
August 28 2026 | $107.25 | $108.20 | $107.03 | $108.10 | 5,465,900 |
August 27 2026 | $108.78 | $108.87 | $106.74 | $106.82 | 8,699,500 |
August 26 2026 | $111.30 | $111.52 | $109.45 | $109.63 | 8,524,600 |
August 25 2026 | $110.50 | $111.60 | $109.76 | $111.25 | 6,747,100 |
August 24 2026 | $108.39 | $111.87 | $108.08 | $110.61 | 12,658,400 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.