The closing price for Walt Disney (DIS) between September 27, 2025 and October 2, 2025 is $112.95, yesterday. It is down 0.5% in that time. The latest price is $112.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 01 2025 19:30 | $113.27 | $113.32 | $112.80 | $112.92 | 218,098 |
October 01 2025 18:30 | $113.68 | $113.68 | $112.92 | $113.11 | 117,570 |
October 01 2025 17:30 | $113.93 | $113.96 | $113.51 | $113.63 | 87,358 |
October 01 2025 16:30 | $113.65 | $113.92 | $113.55 | $113.85 | 83,338 |
October 01 2025 15:30 | $114.42 | $114.49 | $113.72 | $113.94 | 98,950 |
October 01 2025 14:30 | $115.36 | $115.42 | $114.28 | $114.29 | 127,250 |
October 01 2025 13:30 | $114.08 | $116.04 | $114.04 | $115.47 | 110,642 |
September 30 2025 19:30 | $114.46 | $114.58 | $114.26 | $114.47 | 182,022 |
September 30 2025 18:30 | $114.01 | $114.34 | $113.98 | $114.23 | 71,918 |
September 30 2025 17:30 | $113.63 | $114.00 | $113.42 | $113.97 | 52,260 |
September 30 2025 16:30 | $114.16 | $114.23 | $113.66 | $113.72 | 43,518 |
September 30 2025 15:30 | $113.55 | $114.05 | $113.39 | $113.94 | 73,420 |
September 30 2025 14:30 | $113.77 | $113.84 | $113.36 | $113.56 | 73,152 |
September 30 2025 13:30 | $114.53 | $114.78 | $113.77 | $113.97 | 95,170 |
September 29 2025 19:30 | $114.84 | $115.01 | $114.69 | $114.78 | 99,560 |
September 29 2025 18:30 | $114.47 | $114.81 | $114.47 | $114.60 | 64,308 |
September 29 2025 17:30 | $114.35 | $114.48 | $114.26 | $114.28 | 61,510 |
September 29 2025 16:30 | $114.09 | $114.36 | $114.08 | $114.32 | 46,302 |
September 29 2025 15:30 | $114.29 | $114.42 | $113.92 | $114.07 | 58,350 |
September 29 2025 14:30 | $114.18 | $114.51 | $114.15 | $114.48 | 73,914 |
September 29 2025 13:30 | $113.42 | $114.80 | $113.34 | $114.45 | 87,224 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
