The highest closing price for Walt Disney (DIS) last month was $114.30, on October 21. It was down 1.3% for the month. The latest price is $102.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $111.58 | $113.10 | $110.53 | $112.62 | 8,700,619 |
October 30 2025 | $110.13 | $113.58 | $109.55 | $111.84 | 8,311,279 |
October 29 2025 | $111.18 | $111.53 | $110.01 | $110.24 | 7,097,056 |
October 28 2025 | $111.91 | $112.48 | $111.46 | $111.65 | 6,839,375 |
October 27 2025 | $111.94 | $112.60 | $111.31 | $112.34 | 6,029,584 |
October 24 2025 | $113.23 | $113.65 | $111.59 | $111.68 | 6,235,183 |
October 23 2025 | $113.17 | $113.83 | $111.90 | $113.03 | 6,945,407 |
October 22 2025 | $114.00 | $114.28 | $112.98 | $113.08 | 7,569,242 |
October 21 2025 | $112.25 | $114.54 | $112.04 | $114.30 | 8,163,164 |
October 20 2025 | $111.03 | $112.25 | $110.60 | $111.96 | 8,047,473 |
October 17 2025 | $109.74 | $111.46 | $109.44 | $110.67 | 10,090,540 |
October 16 2025 | $111.79 | $112.09 | $108.51 | $109.88 | 7,531,191 |
October 15 2025 | $111.47 | $112.68 | $111.14 | $111.71 | 7,012,557 |
October 14 2025 | $109.65 | $111.84 | $109.20 | $111.17 | 7,897,966 |
October 13 2025 | $110.39 | $110.96 | $109.38 | $110.27 | 7,435,054 |
October 10 2025 | $111.53 | $112.68 | $109.11 | $109.19 | 9,635,211 |
October 09 2025 | $111.82 | $113.00 | $110.88 | $110.99 | 6,502,403 |
October 08 2025 | $112.81 | $113.20 | $111.65 | $111.89 | 7,074,442 |
October 07 2025 | $112.63 | $113.40 | $111.80 | $112.53 | 5,409,754 |
October 06 2025 | $112.69 | $113.11 | $111.45 | $112.75 | 6,141,223 |
October 03 2025 | $112.04 | $113.57 | $111.56 | $112.47 | 7,148,378 |
October 02 2025 | $112.98 | $113.17 | $110.78 | $112.14 | 8,695,136 |
October 01 2025 | $114.08 | $116.06 | $112.79 | $112.95 | 9,736,341 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
