Walt Disney Company (The) (DIS) Historical Price Data…

DIS·Historical Data

Explore DIS's full daily price history. Download OHLC data as CSV and track long-term trends.

Walt Disney Company (The) (DIS) — OHLC preview (1970-01-02 to 2026-10-05)

DIS historical OHLC — price trend

DIS historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-05	101.81	103.72	101.32	103.61	—
2026-10-02	101.5	102.63	101.23	102.19	—
2026-10-01	104.5	104.61	101.15	101.33	—
2026-09-30	105.75	106.39	104.9	104.9	—
2026-09-29	105.48	105.84	104.85	105.41	—
2026-09-28	105.12	106.57	104.76	105.59	—
2026-09-25	105.14	106.17	104.49	106.15	—
2026-09-24	104.08	105.75	103.96	105.56	—
2026-09-23	103.26	104.62	102.71	103.46	—
2026-09-21	103.48	104.6	103.18	104.23	—
2026-09-18	105.04	105	102.37	102.67	—
2026-09-17	107.59	107.71	105.32	105.35	—
2026-09-16	106.47	108.33	106.23	106.99	—
2026-09-15	108.11	108.32	105.94	106.42	—
2026-09-14	107.09	109.42	107.21	108.59	—
2026-09-11	106.74	107.36	105.64	106.55	—
2026-09-10	103.69	105.86	103.57	105.82	—
2026-09-09	104.45	104.93	102.99	104.18	—
2026-09-08	104.68	105.1	103.71	105.06	—
2026-09-04	106.49	106.88	105.17	105.31	—
2026-09-02	106.71	108.99	106.5	107.98	—
2026-09-01	107.24	108.95	106.15	106.22	—
2026-08-31	107.78	108.04	106.97	107.55	—
2026-08-27	108.78	108.87	106.74	106.82	—
2026-08-26	111.3	111.52	109.45	109.63	—
2026-08-25	110.5	111.6	109.76	111.25	—
2026-08-24	108.39	111.87	108.08	110.61	—
2026-08-21	107.57	108.41	106.97	107.78	—
2026-08-20	106.88	108.69	106.42	107.32	—
2026-08-19	104.06	107.06	103.98	106.93	—


2026-10-05	101.8	103.7	101.3	103.6	+1.8%
2026-10-02	101.5	102.6	101.2	102.2	+0.7%
2026-10-01	104.5	104.6	101.2	101.3	-3.0%
2026-09-30	105.8	106.4	104.9	104.9	-0.8%
2026-09-29	105.5	105.8	104.9	105.4	-0.1%
2026-09-28	105.1	106.6	104.8	105.6	+0.4%
2026-09-25	105.1	106.2	104.5	106.2	+1.0%
2026-09-24	104.1	105.8	104.0	105.6	+1.4%
2026-09-23	103.3	104.6	102.7	103.5	+0.2%
2026-09-21	103.5	104.6	103.2	104.2	+0.7%
2026-09-18	105.0	105.0	102.4	102.7	-2.3%
2026-09-17	107.6	107.7	105.3	105.4	-2.1%
2026-09-16	106.5	108.3	106.2	107.0	+0.5%
2026-09-15	108.1	108.3	105.9	106.4	-1.6%
2026-09-14	107.1	109.4	107.2	108.6	+1.4%
2026-09-11	106.7	107.4	105.6	106.6	-0.2%
2026-09-10	103.7	105.9	103.6	105.8	+2.1%
2026-09-09	104.5	104.9	103.0	104.2	-0.3%
2026-09-08	104.7	105.1	103.7	105.1	+0.4%
2026-09-04	106.5	106.9	105.2	105.3	-1.1%
2026-09-02	106.7	109.0	106.5	108.0	+1.2%
2026-09-01	107.2	109.0	106.2	106.2	-1.0%
2026-08-31	107.8	108.0	107.0	107.6	-0.2%
2026-08-27	108.8	108.9	106.7	106.8	-1.8%
2026-08-26	111.3	111.5	109.5	109.6	-1.5%
2026-08-25	110.5	111.6	109.8	111.3	+0.7%
2026-08-24	108.4	111.9	108.1	110.6	+2.0%
2026-08-21	107.6	108.4	107.0	107.8	+0.2%
2026-08-20	106.9	108.7	106.4	107.3	+0.4%
2026-08-19	104.1	107.1	104.0	106.9	+2.8%