DIS - Walt Disney Co
106.16
1.440 1.356%
Share volume: 8,128,938
Last Updated: 05-12-2026
Entertainment/Services – Misc. Entertainment:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$104.72
1.44
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $104.99 | $104.99 | $106.27 | $106.27 | $104.22 | $104.22 | $106.16 | $106.16 | 8,128,938 | $8,128,938.00 |
| 05-11-2026 | $108.00 | $108.00 | $108.39 | $108.39 | $104.38 | $104.38 | $104.72 | $104.72 | 10,562,317 | $10,562,317.00 |
| 05-08-2026 | $109.03 | $109.03 | $109.21 | $109.21 | $107.54 | $107.54 | $108.02 | $108.02 | 8,369,970 | $8,369,970.00 |
| 05-07-2026 | $109.05 | $109.05 | $110.48 | $110.48 | $107.09 | $107.09 | $108.66 | $108.66 | 14,309,207 | $14,309,207.00 |
| 05-06-2026 | $106.52 | $106.52 | $109.14 | $109.14 | $105.31 | $105.31 | $108.06 | $108.06 | 23,219,533 | $23,219,533.00 |
| 05-05-2026 | $101.53 | $101.53 | $101.73 | $101.73 | $100.06 | $100.06 | $100.48 | $100.48 | 14,314,678 | $14,314,678.00 |
| 05-04-2026 | $102.74 | $102.74 | $103.05 | $103.05 | $101.27 | $101.27 | $101.31 | $101.31 | 8,400,068 | $8,400,068.00 |
| 05-01-2026 | $104.40 | $104.40 | $104.83 | $104.83 | $102.97 | $102.97 | $103.08 | $103.08 | 5,956,945 | $5,956,945.00 |
| 04-30-2026 | $100.91 | $100.91 | $104.12 | $104.12 | $100.42 | $100.42 | $103.75 | $103.75 | 9,203,503 | $9,203,503.00 |
| 04-29-2026 | $100.94 | $100.94 | $101.48 | $101.48 | $100.60 | $100.60 | $101.30 | $101.30 | 5,533,717 | $5,533,717.00 |