Skip to main content

Walt Disney (NY:DIS)

124.01 +1.67 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 124.31 124.69 123.18 124.01 13,454,919 +1.67(+1.37%)
Jun 27, 2025 121.85 122.94 121.48 122.34 13,497,016 +0.88(+0.72%)
Jun 26, 2025 119.98 121.67 119.68 121.46 10,438,311 +2.04(+1.71%)
Jun 25, 2025 118.77 119.72 118.63 119.42 6,975,932 +0.77(+0.65%)
Jun 24, 2025 117.75 119.08 117.75 118.65 8,349,075 +1.40(+1.19%)
Jun 23, 2025 116.17 117.49 114.53 117.25 8,636,499 +0.12(+0.10%)
Jun 20, 2025 117.75 118.54 116.40 117.13 17,324,068 -0.23(-0.20%)
Jun 18, 2025 117.38 118.25 116.34 117.36 8,216,131 -0.27(-0.23%)
Jun 17, 2025 118.48 118.82 117.14 117.63 9,281,241 -1.34(-1.13%)
Jun 16, 2025 117.52 119.83 117.37 118.97 9,630,511 +1.53(+1.31%)
Jun 13, 2025 116.81 117.82 116.80 117.44 13,261,283 -0.67(-0.56%)
Jun 12, 2025 118.36 118.88 117.16 118.11 8,012,604 -0.91(-0.76%)
Jun 11, 2025 117.88 119.04 117.15 119.01 10,481,958 +0.79(+0.66%)
Jun 10, 2025 115.04 119.99 115.03 118.23 19,028,236 +3.06(+2.65%)
Jun 09, 2025 113.50 115.62 113.50 115.17 7,993,451 +1.75(+1.55%)
Jun 06, 2025 112.88 113.73 112.73 113.42 5,815,361 +1.36(+1.22%)
Jun 05, 2025 113.25 113.85 111.37 112.05 8,585,651 -0.96(-0.85%)
Jun 04, 2025 113.37 113.57 112.50 113.01 5,668,629 -0.11(-0.10%)
Jun 03, 2025 112.24 114.20 112.04 113.12 9,780,173 +0.65(+0.58%)
Jun 02, 2025 112.20 113.12 111.77 112.47 7,578,279 -0.09(-0.08%)
May 30, 2025 111.52 112.87 110.90 112.56 12,944,071 +1.02(+0.91%)
May 29, 2025 111.53 111.78 110.05 111.54 9,724,558 +0.50(+0.45%)
May 28, 2025 111.72 111.99 110.70 111.05 5,808,751 -0.84(-0.75%)
May 27, 2025 110.56 112.41 109.68 111.88 10,242,160 +2.63(+2.41%)
May 23, 2025 109.14 109.88 108.32 109.25 8,122,827 -1.40(-1.27%)
May 22, 2025 109.50 111.32 109.51 110.66 7,936,998 +0.67(+0.61%)
May 21, 2025 111.22 112.01 109.66 109.99 10,192,484 -1.89(-1.69%)
May 20, 2025 111.96 112.92 111.33 111.88 6,459,905 -0.30(-0.27%)
May 19, 2025 111.64 112.51 111.42 112.18 7,238,531 -0.76(-0.67%)
May 16, 2025 111.44 112.96 110.95 112.94 11,007,783 +1.20(+1.07%)
May 15, 2025 111.75 112.37 111.11 111.74 8,357,141 -0.72(-0.64%)
May 14, 2025 110.91 112.93 110.36 112.46 15,414,099 +1.55(+1.40%)
May 13, 2025 109.78 111.72 109.68 110.91 14,132,926 +0.89(+0.81%)
May 12, 2025 109.40 110.46 108.20 110.02 18,443,102 +4.53(+4.30%)
May 09, 2025 104.81 105.74 104.31 105.49 10,482,756 +0.82(+0.78%)
May 08, 2025 103.53 105.74 103.41 104.67 19,346,184 +3.02(+2.97%)
May 07, 2025 101.98 102.87 99.72 101.66 36,320,408 +9.88(+10.76%)
May 06, 2025 90.81 92.35 90.61 91.78 11,875,755 +0.06(+0.07%)
May 05, 2025 89.32 92.68 89.23 91.72 10,272,778 -0.38(-0.41%)
May 02, 2025 91.45 92.79 91.45 92.10 7,626,426 +1.67(+1.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.