DIS
Walt Disney (DIS)
NYSE
$95.98+$0.11 (+0.11%)
Price as of Jul 15, 2026 6:33 AM EDT
  • $166.5B
    Market Cap
  • -18.26%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -3.43%
    Low Price$95.62
    High Price$103.89
  • 3 Months
    -5.83%
    Low Price$95.62
    High Price$108.66
  • 1 Year
    -18.26%
    Low Price$92.42
    High Price$122.94
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
95.51
96.69
95.13
95.87
-0.14%
7,651,540
07/13/2026
96.10
97.54
95.83
96.00
+0.40%
9,303,774
07/10/2026
96.89
97.05
95.52
95.62
-0.57%
10,678,886
07/09/2026
96.34
96.55
94.78
96.17
-0.55%
11,451,655
07/08/2026
97.30
97.66
96.64
96.70
-0.80%
8,870,823
07/07/2026
98.14
99.04
96.92
97.48
+0.07%
9,936,369
07/06/2026
98.85
99.44
97.02
97.41
-2.10%
10,171,876
07/02/2026
96.40
99.52
95.77
99.50
+3.96%
11,308,073
07/01/2026
96.55
97.76
95.65
95.71
-0.56%
11,590,416
06/30/2026
97.41
97.60
95.99
96.25
-1.67%
12,718,160
06/30/2026
$0.75 Dividend
06/29/2026
98.95
99.27
97.75
97.88
-0.16%
10,418,067
06/26/2026
97.30
98.69
97.16
98.04
+0.75%
13,921,102
06/25/2026
100.34
100.81
97.24
97.30
-3.04%
12,066,380
06/24/2026
102.32
103.74
100.27
100.35
-2.33%
12,215,537
06/23/2026
101.24
103.25
101.03
102.74
+1.05%
17,827,625
06/22/2026
102.62
103.52
100.74
101.67
-1.39%
17,396,274
06/18/2026
101.03
103.43
100.03
103.10
+3.00%
22,943,615
06/17/2026
99.90
101.58
99.68
100.09
-0.41%
11,168,735
06/16/2026
100.66
101.15
99.29
100.51
-0.40%
10,693,957
06/15/2026
100.11
101.62
99.83
100.92
+1.65%
10,274,992
06/12/2026
100.29
100.99
98.78
99.28
-0.30%
8,257,241
06/11/2026
98.08
99.97
97.35
99.58
+1.75%
9,264,239
06/10/2026
98.73
99.00
97.21
97.86
-0.72%
7,041,377
06/09/2026
98.30
99.33
97.76
98.57
+0.47%
8,616,301
06/08/2026
98.76
99.08
97.66
98.12
-0.84%
7,559,164
06/05/2026
98.92
99.44
98.34
98.95
+0.37%
9,503,888
06/04/2026
99.78
100.70
98.26
98.58
-0.05%
9,568,049
06/03/2026
99.67
100.49
98.50
98.63
-1.99%
7,469,349
06/02/2026
101.57
101.71
99.33
100.64
-1.40%
8,397,357
06/01/2026
100.89
102.22
99.54
102.07
+1.00%
8,218,943
05/29/2026
102.84
102.97
101.06
101.06
-1.83%
13,340,322
05/28/2026
103.02
103.62
102.32
102.94
-0.43%
6,514,018
05/27/2026
102.51
104.45
102.47
103.39
+0.87%
7,362,178
05/26/2026
102.32
103.01
101.57
102.49
+0.27%
6,717,875
05/22/2026
103.25
103.71
102.20
102.22
-0.56%
5,700,593
05/21/2026
102.82
103.82
101.80
102.79
-0.48%
8,609,596
05/20/2026
102.12
104.06
100.83
103.29
+1.75%
7,941,443
05/19/2026
102.92
103.14
101.19
101.51
-1.56%
7,032,572
05/18/2026
101.91
103.90
101.77
103.12
+1.16%
9,037,088
05/15/2026
104.23
104.62
101.52
101.94
-2.56%
9,258,604
05/14/2026
104.74
105.48
104.05
104.62
+0.50%
6,144,555
05/13/2026
104.55
105.07
103.07
104.10
-1.19%
7,605,944
05/12/2026
104.19
105.46
103.42
105.35
+1.38%
8,178,676
05/11/2026
107.18
107.57
103.59
103.92
-3.05%
10,562,289
05/08/2026
108.20
108.38
106.72
107.20
-0.59%
8,369,970
05/07/2026
108.22
109.64
106.28
107.83
+0.56%
14,309,207
05/06/2026
105.71
108.31
104.51
107.24
+7.54%
23,243,263
05/06/2026
$1.57 Earnings
05/05/2026
100.76
100.96
99.30
99.72
-0.82%
14,314,678
05/04/2026
101.96
102.27
100.50
100.54
-1.72%
8,400,019
05/01/2026
103.61
104.04
102.19
102.30
-0.65%
5,956,945
04/30/2026
100.14
103.33
99.66
102.96
+2.42%
9,203,504
04/29/2026
100.17
100.71
99.84
100.53
-0.17%
5,533,071
04/28/2026
101.88
102.50
99.84
100.70
-0.86%
6,409,295
04/27/2026
101.84
103.02
101.28
101.57
-0.24%
6,522,627
04/24/2026
102.81
102.85
101.19
101.82
-1.01%
5,974,472
04/23/2026
104.14
104.40
101.77
102.86
-1.12%
6,146,952
04/22/2026
104.23
105.47
103.44
104.02
+0.51%
6,886,600
04/21/2026
105.38
106.06
103.17
103.50
-1.89%
7,782,729
04/20/2026
105.10
106.30
105.10
105.49
+0.009%
6,421,927
04/17/2026
103.89
105.52
103.89
105.48
+2.30%
10,506,163
04/16/2026
102.83
103.74
102.00
103.11
+0.83%
8,145,920
04/15/2026
101.82
102.59
101.02
102.26
+0.44%
7,035,321
04/14/2026
100.57
102.32
100.13
101.81
+1.39%
9,997,361
04/13/2026
97.78
100.50
97.78
100.41
+2.03%
6,790,044
04/10/2026
99.08
99.40
98.06
98.42
-0.62%
6,359,240
04/09/2026
97.91
99.46
96.93
99.03
+0.62%
8,916,690
04/08/2026
97.35
98.44
96.95
98.43
+3.55%
10,820,968
04/07/2026
95.07
96.05
94.60
95.05
-0.52%
7,913,016
04/06/2026
95.77
96.42
95.39
95.55
-0.34%
5,882,227
04/02/2026
95.27
96.43
94.37
95.88
+0.05%
6,379,090
04/01/2026
96.52
97.61
95.76
95.83
+0.19%
8,518,600
03/31/2026
94.62
96.15
93.47
95.65
+2.18%
11,180,156
03/30/2026
92.18
94.46
92.18
93.60
+2.06%
10,592,642
03/27/2026
93.47
93.47
91.48
91.72
-2.46%
12,475,879
03/26/2026
94.40
95.67
93.87
94.03
-1.25%
8,548,801
03/25/2026
96.08
96.44
94.33
95.22
-0.46%
8,467,460
03/24/2026
97.00
97.30
95.52
95.66
-1.59%
9,155,717
03/23/2026
99.46
99.84
97.12
97.21
-1.57%
11,373,009
03/20/2026
98.26
99.26
97.64
98.75
+0.31%
27,541,347
03/19/2026
98.28
100.01
97.69
98.45
-0.22%
14,793,761
03/18/2026
99.08
100.25
98.25
98.66
-0.88%
12,615,136
03/17/2026
98.42
99.94
98.27
99.54
+1.66%
11,784,622
03/16/2026
98.71
98.93
97.71
97.91
-0.63%
11,578,529
03/13/2026
99.07
100.00
98.41
98.53
-0.14%
9,551,465
03/12/2026
99.34
100.11
98.61
98.67
-1.45%
10,309,389
03/11/2026
100.63
101.12
99.64
100.12
-0.42%
8,161,816
03/10/2026
100.97
101.46
99.48
100.55
-0.33%
7,833,149
03/09/2026
99.79
101.10
97.70
100.89
+0.12%
11,715,052
03/06/2026
100.62
101.04
99.19
100.77
-0.85%
10,448,618
03/05/2026
102.32
103.75
100.82
101.63
-0.61%
11,761,031
03/04/2026
102.39
103.05
101.86
102.26
-0.25%
9,672,313
03/03/2026
102.06
103.52
101.37
102.51
-0.99%
13,608,362
03/02/2026
103.81
103.82
102.08
103.54
-1.61%
14,178,584
02/27/2026
103.98
105.53
103.14
105.23
+0.46%
13,954,006
02/26/2026
104.67
105.96
104.51
104.75
+0.48%
9,578,521
02/25/2026
105.19
105.91
103.72
104.25
-0.94%
8,556,478
02/24/2026
103.66
106.42
103.19
105.24
+1.57%
13,594,755
02/23/2026
104.18
104.39
102.18
103.62
-1.11%
10,626,494