DIS - Walt Disney Co
102.35
-0.250 -0.244%
Share volume: 6,519,789
Last Updated: 04-27-2026
Entertainment/Services – Misc. Entertainment:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$102.60
-0.25
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $102.62 | $102.62 | $103.81 | $103.81 | $102.06 | $102.06 | $102.35 | $102.35 | 6,519,789 | $6,519,789.00 |
| 04-24-2026 | $103.60 | $103.60 | $103.64 | $103.64 | $101.97 | $101.97 | $102.60 | $102.60 | 5,974,471 | $5,974,471.00 |
| 04-23-2026 | $104.94 | $104.94 | $105.20 | $105.20 | $102.55 | $102.55 | $103.65 | $103.65 | 6,146,952 | $6,146,952.00 |
| 04-22-2026 | $105.03 | $105.03 | $106.28 | $106.28 | $104.23 | $104.23 | $104.82 | $104.82 | 6,886,600 | $6,886,600.00 |
| 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 |