Walt Disney (DIS)
NYSE: DIS
· Real-Time Price · USD
116.22
-0.33 (-0.28%)
At close: Aug 19, 2025, 3:59 PM
116.18
-0.04%
Pre-market: Aug 20, 2025, 05:10 AM EDT
DIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 116.50 | 116.99 | 115.72 | 116.27 | 116.27 | -0.24% | 5,313,917 |
| Aug 18, 2025 | 115.19 | 117.01 | 115.16 | 116.55 | 116.55 | 1.01% | 5,798,400 |
| Aug 15, 2025 | 116.57 | 116.84 | 115.19 | 115.39 | 115.39 | -0.79% | 6,768,603 |
| Aug 14, 2025 | 115.48 | 116.71 | 114.62 | 116.31 | 116.31 | -0.28% | 6,800,900 |
| Aug 13, 2025 | 114.23 | 117.23 | 114.15 | 116.64 | 116.64 | 2.57% | 9,025,741 |
| Aug 12, 2025 | 113.31 | 114.40 | 112.49 | 113.72 | 113.72 | 1.04% | 7,275,374 |
| Aug 11, 2025 | 112.91 | 113.15 | 111.54 | 112.55 | 112.55 | 0.11% | 8,532,602 |
| Aug 8, 2025 | 113.30 | 114.29 | 112.02 | 112.43 | 112.43 | -0.40% | 9,491,000 |
| Aug 7, 2025 | 115.75 | 116.40 | 111.82 | 112.88 | 112.88 | -1.99% | 15,484,435 |
| Aug 6, 2025 | 115.78 | 116.12 | 112.20 | 115.17 | 115.17 | -2.66% | 22,153,700 |
| Aug 5, 2025 | 119.25 | 119.57 | 117.33 | 118.32 | 118.32 | -0.86% | 15,365,700 |
| Aug 4, 2025 | 117.73 | 119.52 | 117.73 | 119.35 | 119.35 | 2.37% | 8,845,043 |
| Aug 1, 2025 | 117.59 | 117.89 | 115.57 | 116.59 | 116.59 | -2.12% | 8,637,815 |
| Jul 31, 2025 | 119.46 | 119.91 | 118.58 | 119.11 | 119.11 | -0.36% | 7,235,003 |
| Jul 30, 2025 | 119.95 | 120.50 | 119.18 | 119.54 | 119.54 | -0.31% | 5,281,500 |
| Jul 29, 2025 | 120.58 | 120.81 | 119.36 | 119.91 | 119.91 | -0.38% | 6,283,748 |
| Jul 28, 2025 | 121.03 | 121.40 | 119.89 | 120.37 | 120.37 | -0.91% | 6,042,200 |
| Jul 25, 2025 | 122.26 | 122.45 | 120.87 | 121.47 | 121.47 | -0.39% | 5,656,600 |
| Jul 24, 2025 | 122.85 | 123.40 | 121.81 | 121.95 | 121.95 | -0.81% | 6,702,242 |
| Jul 23, 2025 | 121.52 | 123.18 | 121.50 | 122.94 | 122.94 | 1.55% | 8,258,934 |