DIS - Walt Disney Co (The)
104.82
0.530 0.506%
Share volume: 6,768,764
Last Updated: 04-22-2026
Entertainment/Services – Misc. Entertainment:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$104.29
0.53
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $105.03 | $105.03 | $106.28 | $106.28 | $104.23 | $104.23 | $104.82 | $104.82 | 6,768,764 | $6,768,764.00 |
| 04-21-2026 | $106.19 | $106.19 | $106.88 | $106.88 | $103.97 | $103.97 | $104.29 | $104.29 | 7,784,483 | $7,784,483.00 |
| 04-20-2026 | $105.91 | $105.91 | $107.11 | $107.11 | $105.91 | $105.91 | $106.30 | $106.30 | 6,423,418 | $6,423,418.00 |
| 04-17-2026 | $104.69 | $104.69 | $106.33 | $106.33 | $104.69 | $104.69 | $106.29 | $106.29 | 10,506,163 | $10,506,163.00 |
| 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 |