DIS - Walt Disney Co
101.54
-0.870 -0.857%
Share volume: 10,408,199
Last Updated: 03-06-2026
Entertainment/Services – Misc. Entertainment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$102.41
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $101.39 | $101.39 | $101.81 | $101.81 | $99.95 | $99.95 | $101.54 | $101.54 | 10,408,199 | $10,408,199.00 |
| 03-05-2026 | $103.10 | $103.10 | $104.55 | $104.55 | $101.59 | $101.59 | $102.41 | $102.41 | 11,761,031 | $11,630,789.00 |
| 03-04-2026 | $103.17 | $103.17 | $103.84 | $103.84 | $102.64 | $102.64 | $103.04 | $103.04 | 9,672,313 | $9,672,313.00 |
| 03-03-2026 | $102.84 | $102.84 | $104.31 | $104.31 | $102.15 | $102.15 | $103.30 | $103.30 | 13,608,362 | $13,608,362.00 |
| 03-02-2026 | $104.61 | $104.61 | $104.61 | $104.61 | $102.86 | $102.86 | $104.33 | $104.33 | 14,178,584 | $14,178,584.00 |
| 02-27-2026 | $104.78 | $104.78 | $106.34 | $106.34 | $103.93 | $103.93 | $106.04 | $106.04 | 13,954,006 | $13,954,006.00 |
| 02-26-2026 | $105.47 | $105.47 | $106.77 | $106.77 | $105.32 | $105.32 | $105.55 | $105.55 | 9,578,521 | $9,578,521.00 |
| 02-25-2026 | $106.00 | $106.00 | $106.72 | $106.72 | $104.51 | $104.51 | $105.05 | $105.05 | 8,556,478 | $8,556,478.00 |
| 02-24-2026 | $104.45 | $104.45 | $107.23 | $107.23 | $103.98 | $103.98 | $106.05 | $106.05 | 13,594,755 | $13,594,755.00 |
| 02-23-2026 | $104.98 | $104.98 | $105.19 | $105.19 | $102.96 | $102.96 | $104.41 | $104.41 | 10,626,494 | $10,626,494.00 |