Walt Disney Company (DIS) Historical Stock Data
110.49 ↓1.11 (-0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIS is up 0.19% a day on average. There have been 17 days where Walt Disney Company closed green and 13 days where DIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 110.70 | 110.49 | ↓$0.21 (-0.19%) | 108.55 | 111.55 | 14.32M |
| 2025-12-12 | 111.73 | 111.60 | ↓$0.13 (-0.12%) | 111.15 | 113.34 | 13.06M |
| 2025-12-11 | 109.20 | 111.46 | ↑$2.26 (2.07%) | 109.11 | 111.56 | 13.28M |
| 2025-12-10 | 107.12 | 108.83 | ↑$1.71 (1.60%) | 106.58 | 109.67 | 11.24M |
| 2025-12-09 | 107.59 | 107.02 | ↓$0.57 (-0.53%) | 106.55 | 107.75 | 8.55M |
| 2025-12-08 | 105.30 | 107.63 | ↑$2.33 (2.21%) | 104.83 | 108.05 | 13.73M |
| 2025-12-05 | 105.18 | 105.30 | ↑$0.12 (0.11%) | 104.56 | 106.17 | 10.68M |
| 2025-12-04 | 105.84 | 105.47 | ↓$0.37 (-0.35%) | 104.51 | 106.22 | 11.47M |
| 2025-12-03 | 104.90 | 105.74 | ↑$0.84 (0.80%) | 104.47 | 105.85 | 10.18M |
| 2025-12-02 | 106.53 | 104.83 | ↓$1.70 (-1.59%) | 104.82 | 106.57 | 8.55M |
| 2025-12-01 | 104.92 | 106.77 | ↑$1.85 (1.76%) | 104.47 | 106.83 | 12.63M |
| 2025-11-28 | 103.30 | 104.47 | ↑$1.17 (1.13%) | 103.24 | 104.74 | 6.53M |
| 2025-11-26 | 103.32 | 103.43 | ↑$0.12 (0.11%) | 102.88 | 104.25 | 10.13M |
| 2025-11-25 | 102.49 | 103.31 | ↑$0.82 (0.80%) | 102.00 | 103.92 | 10.57M |
| 2025-11-24 | 104.09 | 101.94 | ↓$2.15 (-2.06%) | 101.89 | 104.34 | 15.01M |
| 2025-11-21 | 103.48 | 104.28 | ↑$0.80 (0.77%) | 102.69 | 104.78 | 10.78M |
| 2025-11-20 | 105.37 | 102.70 | ↓$2.67 (-2.53%) | 102.50 | 105.80 | 12.61M |
| 2025-11-19 | 106.08 | 104.67 | ↓$1.41 (-1.33%) | 104.08 | 107.59 | 12.79M |
| 2025-11-18 | 105.10 | 106.28 | ↑$1.18 (1.12%) | 105.00 | 107.08 | 11.78M |
| 2025-11-17 | 105.75 | 105.69 | ↓$0.06 (-0.06%) | 105.12 | 107.67 | 12.30M |
| 2025-11-14 | 107.52 | 105.80 | ↓$1.72 (-1.60%) | 105.30 | 108.73 | 16.64M |
| 2025-11-13 | 108.89 | 107.61 | ↓$1.28 (-1.18%) | 104.91 | 109.36 | 44.04M |
| 2025-11-12 | 114.57 | 116.65 | ↑$2.08 (1.82%) | 114.39 | 117.09 | 15.22M |
| 2025-11-11 | 112.65 | 114.85 | ↑$2.20 (1.95%) | 112.42 | 114.97 | 9.71M |
| 2025-11-10 | 111.15 | 112.24 | ↑$1.10 (0.99%) | 111.03 | 112.79 | 9.16M |
| 2025-11-07 | 110.26 | 110.74 | ↑$0.48 (0.44%) | 110.04 | 111.43 | 8.78M |
| 2025-11-06 | 111.17 | 110.49 | ↓$0.68 (-0.61%) | 109.18 | 111.71 | 10.29M |
| 2025-11-05 | 111.35 | 111.36 | ↑$0.01 (0.01%) | 110.60 | 111.97 | 5.75M |
| 2025-11-04 | 110.97 | 111.47 | ↑$0.50 (0.45%) | 110.64 | 111.79 | 7.95M |
| 2025-11-03 | 112.55 | 112.12 | ↓$0.43 (-0.38%) | 111.03 | 112.81 | 8.54M |
Create an account or log in to view more rows.
$DIS Come on.. Let it fall.. buy later bulls
$DIS just added more
$DIS Overpower the algos!
$DIS love cooking these little bears on here
$DIS fuck all u greedy bulls
$DIS jeez
$DIS over a thousand shares in now
$DIS Price target here?
$DIS just fucking go already jeesh
$DIS low volume today isn’t necessarily a bad thing