DIS - Walt Disney Co
106.29
2.390 2.249%
Share volume: 10,506,163
Last Updated: 04-17-2026
Entertainment/Services – Misc. Entertainment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$103.90
2.39
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $104.69 | $104.69 | $106.33 | $106.33 | $104.69 | $104.69 | $106.29 | $106.29 | 10,506,163 | $10,447,393.00 |
| 04-16-2026 | $103.62 | $103.62 | $104.53 | $104.53 | $102.78 | $102.78 | $103.90 | $103.90 | 8,145,920 | $8,145,920.00 |
| 04-15-2026 | $102.60 | $102.60 | $103.38 | $103.38 | $101.79 | $101.79 | $103.04 | $103.04 | 7,035,321 | $7,035,321.00 |
| 04-14-2026 | $101.34 | $101.34 | $103.10 | $103.10 | $100.90 | $100.90 | $102.59 | $102.59 | 9,997,361 | $9,997,361.00 |
| 04-13-2026 | $98.53 | $98.53 | $101.27 | $101.27 | $98.53 | $98.53 | $101.18 | $101.18 | 6,790,349 | $6,790,349.00 |
| 04-10-2026 | $99.84 | $99.84 | $100.16 | $100.16 | $98.82 | $98.82 | $99.17 | $99.17 | 6,359,602 | $6,359,602.00 |
| 04-09-2026 | $98.66 | $98.66 | $100.23 | $100.23 | $97.68 | $97.68 | $99.79 | $99.79 | 8,918,282 | $8,918,282.00 |
| 04-08-2026 | $98.10 | $98.10 | $99.19 | $99.19 | $97.69 | $97.69 | $99.18 | $99.18 | 10,820,968 | $10,820,968.00 |
| 04-07-2026 | $95.80 | $95.80 | $96.79 | $96.79 | $95.33 | $95.33 | $95.78 | $95.78 | 7,913,016 | $7,913,016.00 |
| 04-06-2026 | $96.50 | $96.50 | $97.16 | $97.16 | $96.12 | $96.12 | $96.28 | $96.28 | 5,882,227 | $5,882,227.00 |