DIS
Walt Disney (DIS)
NYSE
$109.62+$0.58 (+0.53%)
Price as of Oct 28, 2026 7:59 PM EDT
  • $190.3B
    Market Cap
  • 0.34%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    +3.27%
    Low Price$101.33
    High Price$113.13
  • 3 Months
    +10.26%
    Low Price$96.19
    High Price$113.13
  • 1 Year
    +0.34%
    Low Price$91.72
    High Price$114.98
Date
Open
High
Low
Close
Change (%)
Volume
10/28/2026
109.55
110.15
108.75
109.04
-1.08%
6,232,915
10/27/2026
110.24
110.44
109.43
110.23
-0.15%
6,644,216
10/26/2026
112.09
112.40
110.00
110.40
-1.88%
7,240,989
10/23/2026
112.24
112.99
111.64
112.52
-0.54%
6,599,958
10/22/2026
111.52
113.38
111.52
113.13
+1.16%
8,635,408
10/21/2026
111.55
111.88
110.13
111.83
+0.14%
6,646,035
10/20/2026
110.21
111.87
110.18
111.67
+1.90%
7,950,543
10/19/2026
109.40
110.11
108.99
109.59
-0.90%
5,523,131
10/16/2026
111.48
112.69
110.01
110.59
-0.08%
8,648,822
10/15/2026
110.12
111.59
109.87
110.68
+1.55%
9,809,507
10/14/2026
108.50
109.03
107.65
108.99
+0.38%
8,280,675
10/13/2026
109.52
110.16
107.95
108.58
+0.08%
10,570,294
10/12/2026
107.90
108.99
107.56
108.49
+0.41%
6,625,996
10/09/2026
107.22
108.35
107.14
108.05
+0.96%
7,152,299
10/08/2026
104.81
107.41
104.05
107.02
+2.17%
14,275,265
10/07/2026
103.48
105.21
102.62
104.75
+0.69%
8,635,254
10/06/2026
103.42
104.27
103.29
104.03
+0.41%
6,108,800
10/05/2026
101.81
103.72
101.32
103.61
+1.39%
7,037,498
10/02/2026
101.50
102.63
101.23
102.19
+0.85%
6,694,451
10/01/2026
104.50
104.64
101.15
101.33
-3.40%
9,196,248
09/30/2026
105.75
106.40
104.90
104.90
-0.48%
11,575,301
09/29/2026
105.48
105.84
104.85
105.41
-0.17%
7,274,743
09/28/2026
105.12
106.58
104.76
105.59
-0.53%
12,096,067
09/25/2026
105.15
106.17
104.48
106.15
+0.56%
7,248,950
09/24/2026
104.08
105.75
103.90
105.56
+2.03%
7,886,116
09/23/2026
103.26
104.62
102.70
103.46
-0.35%
8,239,552
09/22/2026
105.10
105.10
103.33
103.82
-0.39%
7,282,249
09/21/2026
103.48
104.60
103.18
104.23
+1.52%
7,128,220
09/18/2026
105.05
105.05
102.37
102.67
-2.54%
19,139,671
09/17/2026
107.59
107.71
105.32
105.35
-1.53%
7,818,191
09/16/2026
106.48
108.34
106.23
106.99
+0.54%
10,108,578
09/15/2026
108.11
108.32
105.92
106.42
-2.00%
8,919,501
09/14/2026
107.09
109.42
107.09
108.59
+1.91%
7,176,902
09/11/2026
106.74
107.36
105.64
106.55
+0.69%
7,407,511
09/10/2026
103.69
106.12
103.57
105.82
+1.57%
7,609,755
09/09/2026
104.45
104.93
102.99
104.18
-0.84%
7,026,917
09/08/2026
104.68
105.11
103.71
105.06
-0.24%
7,384,624
09/04/2026
106.49
106.88
105.17
105.31
-1.73%
6,112,016
09/03/2026
108.62
109.20
106.90
107.16
-0.76%
6,242,492
09/02/2026
106.71
108.99
106.33
107.98
+1.66%
7,556,682
09/01/2026
107.24
108.95
106.14
106.22
-1.24%
7,034,765
08/31/2026
107.78
108.09
106.97
107.55
-0.51%
8,737,040
08/28/2026
107.25
108.20
107.03
108.10
+1.20%
5,467,426
08/27/2026
108.78
108.87
106.74
106.82
-2.56%
8,704,354
08/26/2026
111.30
111.52
109.45
109.63
-1.46%
8,528,614
08/25/2026
110.50
111.60
109.76
111.25
+0.58%
6,748,598
08/24/2026
108.39
111.87
108.08
110.61
+2.63%
12,662,585
08/21/2026
107.57
108.41
106.97
107.78
+0.43%
6,840,801
08/20/2026
106.88
108.69
106.42
107.32
+0.36%
7,971,490
08/19/2026
104.06
107.06
103.96
106.93
+2.87%
8,007,311
08/18/2026
104.19
105.21
103.63
103.95
+0.43%
6,165,235
08/17/2026
106.33
106.64
103.46
103.50
-3.14%
7,634,370
08/14/2026
104.99
107.11
104.91
106.85
+1.96%
8,176,782
08/13/2026
103.80
104.94
103.46
104.80
+1.53%
7,099,965
08/12/2026
103.29
103.68
102.03
103.22
-0.30%
6,717,519
08/11/2026
102.95
104.09
102.79
103.53
+0.34%
6,782,156
08/10/2026
104.61
104.80
102.80
103.18
-1.65%
8,933,647
08/07/2026
104.42
105.25
103.70
104.91
+0.22%
10,929,696
08/06/2026
102.54
104.73
102.52
104.68
+2.87%
14,048,949
08/05/2026
101.99
103.21
99.69
101.76
+3.65%
20,833,781
08/05/2026
$2.06 Earnings
08/04/2026
97.87
98.57
97.38
98.18
+0.04%
16,796,655
08/03/2026
97.62
99.05
97.21
98.14
+2.03%
11,794,818
07/31/2026
96.08
96.59
95.60
96.19
+0.03%
11,193,030
07/30/2026
97.41
97.48
94.46
96.16
-2.36%
21,446,231
07/29/2026
98.34
99.41
97.99
98.48
-0.41%
11,071,303
07/28/2026
97.00
99.23
96.97
98.89
+2.32%
11,334,019
07/27/2026
95.51
97.19
95.51
96.65
+1.90%
10,595,412
07/24/2026
93.26
96.29
93.00
94.85
+2.18%
12,153,056
07/23/2026
94.81
94.82
92.49
92.83
-3.17%
13,561,329
07/22/2026
97.12
97.30
95.65
95.87
-0.28%
9,119,248
07/21/2026
96.00
96.89
95.84
96.14
-0.28%
9,745,416
07/20/2026
97.85
98.39
96.00
96.41
-1.29%
9,861,424
07/17/2026
99.01
99.79
97.05
97.67
-2.05%
10,496,514
07/16/2026
97.28
99.85
97.28
99.71
+2.64%
7,493,444
07/15/2026
96.10
97.90
96.10
97.15
+1.34%
10,219,184
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