The closing price for Walt Disney (DIS) last year was $112.90, on December 31. It was up 3% for the year. The latest price is $96.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $113.90 | $114.02 | $112.69 | $112.90 | 6,608,000 |
December 30 2025 | $113.23 | $114.40 | $113.23 | $113.92 | 6,883,900 |
December 29 2025 | $112.46 | $113.62 | $112.45 | $113.32 | 7,966,000 |
December 26 2025 | $113.28 | $113.87 | $112.41 | $112.70 | 5,428,900 |
December 24 2025 | $112.08 | $113.66 | $111.94 | $113.61 | 4,606,700 |
December 23 2025 | $111.44 | $112.45 | $111.19 | $112.36 | 7,634,500 |
December 22 2025 | $110.56 | $111.94 | $110.30 | $111.53 | 8,803,300 |
December 19 2025 | $111.47 | $112.62 | $110.08 | $110.39 | 21,138,400 |
December 18 2025 | $109.69 | $111.94 | $109.58 | $111.02 | 12,913,900 |
December 17 2025 | $110.22 | $111.28 | $109.62 | $109.79 | 12,142,500 |
December 16 2025 | $110.37 | $111.99 | $110.02 | $110.77 | 15,580,200 |
December 15 2025 | $109.86 | $110.70 | $107.72 | $109.65 | 14,318,000 |
December 12 2025 | $110.14 | $111.72 | $109.56 | $110.01 | 13,059,100 |
December 11 2025 | $107.64 | $109.97 | $107.55 | $109.87 | 13,281,400 |
December 10 2025 | $105.59 | $108.10 | $105.06 | $107.28 | 11,237,900 |
December 09 2025 | $106.05 | $106.21 | $105.03 | $105.49 | 8,549,400 |
December 08 2025 | $103.80 | $106.51 | $103.33 | $106.09 | 13,727,700 |
December 05 2025 | $103.68 | $104.65 | $103.07 | $103.80 | 10,680,100 |
December 04 2025 | $104.33 | $104.70 | $103.02 | $103.96 | 11,471,400 |
December 03 2025 | $103.40 | $104.34 | $102.98 | $104.23 | 10,177,800 |
December 02 2025 | $105.01 | $105.05 | $103.32 | $103.33 | 8,548,200 |
December 01 2025 | $103.42 | $105.31 | $102.98 | $105.25 | 12,628,900 |
November 28 2025 | $101.83 | $103.24 | $101.77 | $102.98 | 6,525,500 |
November 26 2025 | $101.85 | $102.76 | $101.41 | $101.95 | 10,130,200 |
November 25 2025 | $101.03 | $102.44 | $100.54 | $101.84 | 10,574,500 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.