The Walt Disney Company
104.18USD
-0.8800 (-0.84%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 105.06 | 7,395,400 |
| Fr 09/04/26 | 105.31 | 6,103,700 |
| Th 09/03/26 | 107.16 | 6,241,300 |
| We 09/02/26 | 107.98 | 7,555,300 |
| Tu 09/01/26 | 106.22 | 6,910,193 |
| Mo 08/31/26 | 107.55 | 8,421,684 |
| Fr 08/28/26 | 108.10 | 5,440,769 |
| Th 08/27/26 | 106.82 | 7,676,678 |
| We 08/26/26 | 109.63 | 7,334,028 |
| Tu 08/25/26 | 111.25 | 6,746,621 |
| Mo 08/24/26 | 110.61 | 12,059,583 |
| Fr 08/21/26 | 107.78 | 6,829,400 |
| Th 08/20/26 | 107.32 | 7,971,500 |
| We 08/19/26 | 106.93 | 8,046,100 |
| Tu 08/18/26 | 103.95 | 6,149,900 |
| Mo 08/17/26 | 103.50 | 7,635,000 |
| Fr 08/14/26 | 106.85 | 8,176,900 |
| Th 08/13/26 | 104.80 | 7,100,000 |
| We 08/12/26 | 103.22 | 6,717,500 |
| Tu 08/11/26 | 103.53 | 6,781,600 |
| Mo 08/10/26 | 103.18 | 8,631,900 |
| Fr 08/07/26 | 104.91 | 10,929,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 104.68 | 14,047,200 |
| We 08/05/26 | 101.76 | 20,809,000 |
| Tu 08/04/26 | 98.18 | 16,796,800 |
| Mo 08/03/26 | 98.14 | 11,480,300 |
| Fr 07/31/26 | 96.19 | 11,193,000 |
| Th 07/30/26 | 96.16 | 21,112,400 |
| We 07/29/26 | 98.48 | 11,070,100 |
| Tu 07/28/26 | 98.89 | 11,389,300 |
| Mo 07/27/26 | 96.65 | 10,593,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 97.48 | 9,936,400 |
| Mo 07/06/26 | 97.41 | 10,171,900 |
| Th 07/02/26 | 99.50 | 11,297,800 |
| We 07/01/26 | 95.71 | 11,590,400 |
| Tu 06/30/26 | 96.25 | 12,717,800 |
| Mo 06/29/26 | 98.63 | 10,418,100 |
| Fr 06/26/26 | 98.79 | 13,921,400 |
| Th 06/25/26 | 98.05 | 12,054,400 |
| We 06/24/26 | 101.12 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 99.39 | 7,471,600 |
| Tu 06/02/26 | 101.41 | 8,397,400 |
| Mo 06/01/26 | 102.85 | 8,219,000 |
| Fr 05/29/26 | 101.83 | 13,340,300 |
| Th 05/28/26 | 103.73 | 6,511,100 |
| We 05/27/26 | 104.18 | 7,360,100 |
| Tu 05/26/26 | 103.28 | 6,714,400 |
| Fr 05/22/26 | 103.00 | 5,693,300 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 103.08 | 5,956,900 |
| Th 04/30/26 | 103.75 | 9,203,500 |
| We 04/29/26 | 101.30 | 5,533,700 |
| Tu 04/28/26 | 101.47 | 6,409,300 |
| Mo 04/27/26 | 102.35 | 6,524,300 |
| Fr 04/24/26 | 102.60 | 5,974,500 |
| Th 04/23/26 | 103.65 | 6,147,000 |
| We 04/22/26 | 104.82 | 6,886,600 |
| Tu 04/21/26 | 104.29 | 7,784,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 96.38 | 11,180,200 |
| Mo 03/30/26 | 94.32 | 10,592,600 |
| Fr 03/27/26 | 92.42 | 12,475,900 |
| Th 03/26/26 | 94.75 | 8,548,800 |
| We 03/25/26 | 95.95 | 8,467,500 |
| Tu 03/24/26 | 96.39 | 9,155,700 |
| Mo 03/23/26 | 97.95 | 11,373,000 |
| Fr 03/20/26 | 99.51 | 27,544,200 |
| Th 03/19/26 | 99.20 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 106.04 | 13,954,000 |
| Th 02/26/26 | 105.55 | 9,578,500 |
| We 02/25/26 | 105.05 | 8,556,500 |
| Tu 02/24/26 | 106.05 | 13,594,800 |
| Mo 02/23/26 | 104.41 | 10,626,500 |
| Fr 02/20/26 | 105.58 | 9,043,600 |
| Th 02/19/26 | 106.00 | 7,492,900 |
| We 02/18/26 | 107.10 | 8,791,600 |
| Tu 02/17/26 | 105.44 | 10,467,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 110.61 | 8,956,900 |
| Mo 01/26/26 | 111.31 | 8,859,800 |
| Fr 01/23/26 | 110.98 | 10,819,800 |
| Th 01/22/26 | 113.21 | 12,437,700 |
| We 01/21/26 | 113.19 | 10,041,400 |
| Tu 01/20/26 | 110.34 | 9,818,200 |
| Fr 01/16/26 | 111.20 | 12,049,600 |
| Th 01/15/26 | 113.41 | 7,958,500 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 113.22 | 7,634,500 |
| Mo 12/22/25 | 112.38 | 8,803,300 |
| Fr 12/19/25 | 111.24 | 21,138,400 |
| Th 12/18/25 | 111.87 | 12,913,900 |
| We 12/17/25 | 110.63 | 12,142,500 |
| Tu 12/16/25 | 111.62 | 15,580,200 |
| Mo 12/15/25 | 110.49 | 14,318,000 |
| Fr 12/12/25 | 111.60 | 13,059,100 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 102.70 | 12,609,900 |
| We 11/19/25 | 104.67 | 12,790,000 |
| Tu 11/18/25 | 106.28 | 11,796,200 |
| Mo 11/17/25 | 105.69 | 12,296,400 |
| Fr 11/14/25 | 105.80 | 16,691,400 |
| Th 11/13/25 | 107.61 | 44,045,400 |
| We 11/12/25 | 116.65 | 15,248,700 |
| Tu 11/11/25 | 114.85 | 9,713,300 |
| Mo 11/10/25 | 112.24 | 9,158,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 114.30 | 8,163,200 |
| Mo 10/20/25 | 111.96 | 8,047,500 |
| Fr 10/17/25 | 110.67 | 10,090,500 |
| Th 10/16/25 | 109.88 | 7,531,200 |
| We 10/15/25 | 111.71 | 7,012,600 |
| Tu 10/14/25 | 111.17 | 7,898,000 |
| Mo 10/13/25 | 110.27 | 7,435,100 |
| Fr 10/10/25 | 109.19 | 9,635,200 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 113.76 | 23,398,400 |
| Th 09/18/25 | 114.86 | 9,460,500 |
| We 09/17/25 | 116.10 | 7,333,900 |
| Tu 09/16/25 | 115.23 | 6,844,900 |
| Mo 09/15/25 | 115.62 | 7,150,900 |
| Fr 09/12/25 | 115.96 | 7,640,900 |
| Th 09/11/25 | 117.08 | 8,399,100 |
| We 09/10/25 | 115.79 | 7,484,900 |
| Tu 09/09/25 | 117.37 | 5,444,300 |
| Fr 07/24/26 | 94.85 | 12,153,100 |
| Th 07/23/26 | 92.83 | 13,562,500 |
| We 07/22/26 | 95.87 | 9,119,200 |
| Tu 07/21/26 | 96.14 | 9,745,400 |
| Mo 07/20/26 | 96.41 | 9,861,700 |
| Fr 07/17/26 | 97.67 | 10,496,500 |
| Th 07/16/26 | 99.71 | 7,480,000 |
| We 07/15/26 | 97.15 | 10,219,200 |
| Tu 07/14/26 | 95.87 | 7,651,600 |
| Mo 07/13/26 | 96.00 | 9,304,200 |
| Fr 07/10/26 | 95.62 | 10,678,900 |
| Th 07/09/26 | 96.17 | 11,448,100 |
| We 07/08/26 | 96.70 | 8,720,800 |
| 12,215,500 |
| Tu 06/23/26 | 103.53 | 14,457,400 |
| Mo 06/22/26 | 102.45 | 17,396,300 |
| Th 06/18/26 | 103.89 | 22,943,600 |
| We 06/17/26 | 100.86 | 11,168,700 |
| Tu 06/16/26 | 101.28 | 10,694,600 |
| Mo 06/15/26 | 101.69 | 10,265,100 |
| Fr 06/12/26 | 100.04 | 8,257,200 |
| Th 06/11/26 | 100.34 | 9,264,400 |
| We 06/10/26 | 98.61 | 7,041,400 |
| Tu 06/09/26 | 99.33 | 8,616,300 |
| Mo 06/08/26 | 98.87 | 7,559,200 |
| Fr 06/05/26 | 99.71 | 9,501,600 |
| Th 06/04/26 | 99.34 | 9,568,000 |
| 103.58 |
| 8,611,200 |
| We 05/20/26 | 104.08 | 7,941,400 |
| Tu 05/19/26 | 102.29 | 7,032,600 |
| Mo 05/18/26 | 103.91 | 9,037,200 |
| Fr 05/15/26 | 102.72 | 9,258,600 |
| Th 05/14/26 | 105.42 | 6,144,600 |
| We 05/13/26 | 104.90 | 7,605,900 |
| Tu 05/12/26 | 106.16 | 8,178,500 |
| Mo 05/11/26 | 104.72 | 10,562,300 |
| Fr 05/08/26 | 108.02 | 8,370,000 |
| Th 05/07/26 | 108.66 | 14,309,200 |
| We 05/06/26 | 108.06 | 23,219,500 |
| Tu 05/05/26 | 100.48 | 14,314,700 |
| Mo 05/04/26 | 101.31 | 8,400,100 |
| Mo 04/20/26 | 106.30 | 6,423,400 |
| Fr 04/17/26 | 106.29 | 10,506,200 |
| Th 04/16/26 | 103.90 | 8,145,900 |
| We 04/15/26 | 103.04 | 7,035,300 |
| Tu 04/14/26 | 102.59 | 9,997,400 |
| Mo 04/13/26 | 101.18 | 6,790,300 |
| Fr 04/10/26 | 99.17 | 6,359,600 |
| Th 04/09/26 | 99.79 | 8,918,300 |
| We 04/08/26 | 99.18 | 10,821,000 |
| Tu 04/07/26 | 95.78 | 7,913,000 |
| Mo 04/06/26 | 96.28 | 5,882,200 |
| Th 04/02/26 | 96.61 | 6,379,100 |
| We 04/01/26 | 96.56 | 8,518,600 |
| 14,793,800 |
| We 03/18/26 | 99.42 | 12,615,100 |
| Tu 03/17/26 | 100.30 | 11,785,600 |
| Mo 03/16/26 | 98.66 | 11,578,500 |
| Fr 03/13/26 | 99.29 | 9,551,500 |
| Th 03/12/26 | 99.43 | 10,309,400 |
| We 03/11/26 | 100.89 | 8,152,800 |
| Tu 03/10/26 | 101.32 | 7,833,100 |
| Mo 03/09/26 | 101.66 | 11,715,100 |
| Fr 03/06/26 | 101.54 | 10,448,600 |
| Th 03/05/26 | 102.41 | 11,751,500 |
| We 03/04/26 | 103.04 | 9,672,300 |
| Tu 03/03/26 | 103.30 | 13,608,400 |
| Mo 03/02/26 | 104.33 | 14,178,600 |
| Fr 02/13/26 | 105.45 | 12,845,300 |
| Th 02/12/26 | 102.38 | 25,319,600 |
| We 02/11/26 | 108.12 | 9,374,900 |
| Tu 02/10/26 | 109.96 | 9,815,500 |
| Mo 02/09/26 | 107.13 | 10,515,400 |
| Fr 02/06/26 | 108.70 | 12,105,600 |
| Th 02/05/26 | 104.97 | 11,859,500 |
| We 02/04/26 | 107.05 | 19,070,400 |
| Tu 02/03/26 | 104.22 | 24,827,100 |
| Mo 02/02/26 | 104.45 | 37,778,500 |
| Fr 01/30/26 | 112.80 | 17,895,200 |
| Th 01/29/26 | 111.58 | 11,079,000 |
| We 01/28/26 | 109.56 | 9,016,600 |
| 113.53 |
| 8,950,900 |
| Tu 01/13/26 | 112.98 | 8,945,700 |
| Mo 01/12/26 | 112.82 | 10,833,800 |
| Fr 01/09/26 | 115.88 | 8,935,200 |
| Th 01/08/26 | 114.17 | 9,778,200 |
| We 01/07/26 | 112.91 | 8,296,300 |
| Tu 01/06/26 | 114.57 | 7,388,300 |
| Mo 01/05/26 | 114.07 | 12,029,000 |
| Fr 01/02/26 | 111.85 | 8,906,200 |
| We 12/31/25 | 113.77 | 6,608,000 |
| Tu 12/30/25 | 114.79 | 6,883,900 |
| Mo 12/29/25 | 114.19 | 7,966,000 |
| Fr 12/26/25 | 113.56 | 5,428,900 |
| We 12/24/25 | 114.48 | 4,606,700 |
| 111.46 |
| 13,281,400 |
| We 12/10/25 | 108.83 | 11,237,900 |
| Tu 12/09/25 | 107.02 | 8,549,400 |
| Mo 12/08/25 | 107.63 | 13,727,700 |
| Fr 12/05/25 | 105.30 | 10,680,100 |
| Th 12/04/25 | 105.47 | 11,471,400 |
| We 12/03/25 | 105.74 | 10,177,800 |
| Tu 12/02/25 | 104.83 | 8,548,200 |
| Mo 12/01/25 | 106.77 | 12,628,900 |
| Fr 11/28/25 | 104.47 | 6,525,500 |
| We 11/26/25 | 103.43 | 10,130,200 |
| Tu 11/25/25 | 103.31 | 10,574,500 |
| Mo 11/24/25 | 101.94 | 15,024,800 |
| Fr 11/21/25 | 104.28 | 10,785,400 |
| Fr 11/07/25 | 110.74 | 8,782,100 |
| Th 11/06/25 | 110.49 | 10,291,800 |
| We 11/05/25 | 111.36 | 5,746,000 |
| Tu 11/04/25 | 111.47 | 7,950,100 |
| Mo 11/03/25 | 112.12 | 8,542,300 |
| Fr 10/31/25 | 112.62 | 8,700,600 |
| Th 10/30/25 | 111.84 | 8,311,300 |
| We 10/29/25 | 110.24 | 7,097,100 |
| Tu 10/28/25 | 111.65 | 6,839,400 |
| Mo 10/27/25 | 112.34 | 6,029,600 |
| Fr 10/24/25 | 111.68 | 6,235,200 |
| Th 10/23/25 | 113.03 | 6,945,400 |
| We 10/22/25 | 113.08 | 7,569,200 |
| 110.99 |
| 6,502,400 |
| We 10/08/25 | 111.89 | 7,074,400 |
| Tu 10/07/25 | 112.53 | 5,409,800 |
| Mo 10/06/25 | 112.75 | 6,141,200 |
| Fr 10/03/25 | 112.47 | 7,148,400 |
| Th 10/02/25 | 112.14 | 8,695,100 |
| We 10/01/25 | 112.95 | 9,736,300 |
| Tu 09/30/25 | 114.50 | 9,303,700 |
| Mo 09/29/25 | 114.78 | 9,304,100 |
| Fr 09/26/25 | 113.47 | 6,145,700 |
| Th 09/25/25 | 112.99 | 6,365,500 |
| We 09/24/25 | 113.43 | 8,755,200 |
| Tu 09/23/25 | 112.25 | 13,145,000 |
| Mo 09/22/25 | 112.56 | 15,479,800 |
| Mo 09/08/25 | 118.84 | 6,450,700 |