Walt Disney (DIS)

Historical Prices For Walt Disney (DIS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	113.17	113.83	111.90	113.03	6,945,016	113.03
10/22/2025	114.00	114.28	112.98	113.08	7,568,741	113.08
10/21/2025	112.25	114.54	112.04	114.30	8,161,911	114.30
10/20/2025	111.03	112.25	110.60	111.96	8,047,172	111.96
10/17/2025	109.74	111.46	109.44	110.67	10,090,577	110.67
10/16/2025	111.79	112.08	108.51	109.88	7,529,661	109.88
10/15/2025	111.47	112.67	111.14	111.71	7,012,328	111.71
10/14/2025	109.65	111.84	109.20	111.17	7,896,346	111.17
10/13/2025	110.39	110.96	109.38	110.27	7,433,614	110.27
10/10/2025	111.53	112.68	109.11	109.19	9,635,254	109.19
10/09/2025	111.82	113.00	110.88	110.99	6,496,990	110.99
10/08/2025	112.81	0.00	111.65	111.89	7,071,851	111.89
10/07/2025	112.63	113.40	111.80	112.53	5,408,472	112.53
10/06/2025	112.69	113.11	111.45	112.75	6,141,057	112.75
10/03/2025	112.04	113.57	111.56	112.47	7,148,396	112.47
10/02/2025	112.97	113.17	110.78	112.14	8,689,898	112.14
10/01/2025	114.08	116.06	112.79	112.95	9,732,657	112.95
9/30/2025	114.53	114.88	113.33	114.50	9,303,596	114.50
9/29/2025	113.47	115.01	113.33	114.78	9,302,604	114.78
9/26/2025	113.13	113.57	112.76	113.47	6,166,975	113.47
9/25/2025	112.71	114.05	112.65	112.99	6,365,234	112.99
9/24/2025	112.41	114.15	112.20	113.43	8,753,695	113.43
9/23/2025	112.72	113.62	111.60	112.25	13,138,643	112.25
9/22/2025	111.76	113.63	111.52	112.56	15,462,603	112.56
9/19/2025	114.60	114.60	111.93	113.76	23,398,446	113.76
9/18/2025	115.33	115.78	114.05	114.86	9,458,455	114.86
9/17/2025	115.24	116.66	115.22	116.10	7,322,099	116.10
9/16/2025	115.45	115.85	114.71	115.23	6,844,511	115.23
9/15/2025	116.11	116.75	115.00	115.62	7,150,175	115.62
9/12/2025	116.26	117.01	115.10	115.96	7,640,909	115.96
9/11/2025	115.45	117.17	114.63	117.08	8,397,606	117.08
9/10/2025	116.85	117.51	114.50	115.79	7,483,760	115.79
9/09/2025	118.53	119.05	117.22	117.37	5,443,544	117.37
9/08/2025	117.96	118.88	116.74	118.84	6,451,095	118.84
9/05/2025	118.91	119.78	117.70	117.91	6,669,150	117.91
9/04/2025	117.08	119.67	116.76	118.81	6,948,554	118.81
9/03/2025	117.83	118.62	116.35	117.38	6,287,656	117.38
9/02/2025	117.02	118.28	116.00	118.27	6,015,277	118.27
8/29/2025	117.39	118.64	117.25	118.38	5,212,606	118.38
8/28/2025	118.10	118.37	116.61	117.64	5,685,442	117.64
8/27/2025	117.53	118.46	117.29	118.09	4,375,787	118.09
8/26/2025	117.43	118.38	117.16	117.65	5,786,316	117.65
8/25/2025	118.49	119.05	117.70	117.71	5,421,718	117.71
8/22/2025	117.58	119.78	117.13	118.86	7,161,765	118.86
8/21/2025	116.57	116.66	115.53	116.21	6,346,890	116.21
8/20/2025	116.07	117.89	116.00	117.04	7,044,997	117.04
8/19/2025	116.50	116.99	115.72	116.27	5,912,491	116.27
8/18/2025	115.19	117.00	115.16	116.55	5,798,118	116.55
8/15/2025	116.57	116.84	115.19	115.39	6,768,638	115.39
8/14/2025	115.48	116.71	114.62	116.31	6,800,255	116.31
8/13/2025	114.23	117.23	114.15	116.64	9,025,110	116.64
8/12/2025	113.31	114.40	112.49	113.72	7,274,731	113.72
8/11/2025	112.91	113.15	111.54	112.55	8,527,258	112.55
8/08/2025	113.30	114.29	112.02	112.43	9,491,001	112.43
8/07/2025	115.75	116.40	111.82	112.88	15,478,354	112.88
8/06/2025	115.78	116.12	112.20	115.17	22,159,352	115.17
8/05/2025	119.25	119.57	117.33	118.32	15,343,113	118.32
8/04/2025	117.72	119.52	117.72	119.35	8,841,348	119.35
8/01/2025	117.58	117.89	115.57	116.59	8,637,873	116.59
7/31/2025	119.46	119.91	118.58	119.11	7,234,533	119.11
7/30/2025	119.95	120.50	119.17	119.54	5,280,423	119.54
7/29/2025	120.58	120.81	119.36	119.91	6,282,352	119.91
7/28/2025	121.03	121.40	119.89	120.37	6,041,272	120.37
7/25/2025	122.25	122.45	120.87	121.47	5,656,616	121.47
7/24/2025	122.85	123.40	121.81	121.95	6,701,678	121.95