The lowest closing price for Walt Disney (DIS) between March 29, 2023 and March 29, 2026 was $77.50, on October 4, 2023. It is down 1.5% in that time. The latest price is $92.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 23 2026 | $100.22 | $100.60 | $92.19 | $92.42 | 50,001,039 |
Week of March 16 2026 | $99.47 | $101.02 | $98.39 | $99.51 | 78,316,056 |
Week of March 09 2026 | $100.55 | $102.24 | $98.45 | $99.29 | 47,561,900 |
Week of March 02 2026 | $104.61 | $104.61 | $99.95 | $101.54 | 59,659,400 |
Week of February 23 2026 | $104.98 | $107.23 | $102.96 | $106.04 | 56,310,300 |
Week of February 16 2026 | $106.57 | $107.77 | $104.37 | $105.58 | 35,795,500 |
Week of February 09 2026 | $108.69 | $111.11 | $101.02 | $105.45 | 67,870,700 |
Week of February 02 2026 | $104.01 | $108.96 | $102.34 | $108.70 | 105,641,100 |
Week of January 26 2026 | $111.68 | $112.95 | $108.76 | $112.80 | 55,807,500 |
Week of January 19 2026 | $109.66 | $114.29 | $108.80 | $110.98 | 43,117,100 |
Week of January 12 2026 | $114.63 | $114.94 | $111.12 | $111.20 | 48,738,500 |
Week of January 05 2026 | $111.42 | $116.03 | $111.38 | $115.88 | 46,427,000 |
Week of December 29 2025 | $113.32 | $115.28 | $111.62 | $111.85 | 30,364,100 |
Week of December 22 2025 | $111.41 | $114.74 | $111.15 | $113.56 | 26,473,400 |
Week of December 15 2025 | $110.70 | $113.48 | $108.55 | $111.24 | 76,093,000 |
Week of December 08 2025 | $104.59 | $112.58 | $104.13 | $110.85 | 59,855,500 |
Week of December 01 2025 | $104.21 | $106.11 | $103.77 | $104.59 | 53,506,400 |
Week of November 24 2025 | $103.39 | $104.04 | $101.21 | $103.77 | 42,255,000 |
Week of November 17 2025 | $105.04 | $106.95 | $101.81 | $103.58 | 60,277,900 |
Week of November 10 2025 | $110.40 | $116.30 | $104.20 | $105.09 | 94,857,500 |
Week of November 03 2025 | $111.79 | $112.05 | $108.45 | $110.00 | 41,312,300 |
Week of October 27 2025 | $111.19 | $112.82 | $108.81 | $111.86 | 36,978,000 |
Week of October 20 2025 | $110.28 | $113.77 | $109.86 | $110.93 | 36,960,500 |
Week of October 13 2025 | $109.65 | $111.92 | $107.78 | $109.93 | 39,967,400 |
Week of October 06 2025 | $111.93 | $112.64 | $108.38 | $108.46 | 34,763,000 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
