Walt Disney Company (DIS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	104.42	105.25	103.70	104.91	+0.22%	10,927,600
2026-08-06	102.54	104.73	102.52	104.68	+2.87%	14,047,200
2026-08-05	101.99	103.21	99.69	101.76	+3.65%	20,809,000
2026-08-04	97.87	98.57	97.38	98.18	+0.04%	16,796,800
2026-08-03	97.62	99.05	97.21	98.14	+2.03%	11,480,300
2026-07-31	96.08	96.59	95.60	96.19	+0.03%	11,193,000
2026-07-30	97.41	97.48	94.46	96.16	-2.36%	21,112,400
2026-07-29	98.34	99.41	97.99	98.48	-0.41%	11,070,100
2026-07-28	97.00	99.23	96.97	98.89	+2.32%	11,389,300
2026-07-27	95.51	97.19	95.51	96.65	+1.90%	10,593,900
2026-07-24	93.26	96.29	93.00	94.85	+2.18%	12,153,100
2026-07-23	94.81	94.82	92.49	92.83	-3.17%	13,562,500
2026-07-22	97.12	97.30	95.65	95.87	-0.28%	9,119,200
2026-07-21	96.00	96.89	95.84	96.14	-0.28%	9,745,400
2026-07-20	97.85	98.39	96.00	96.41	-1.29%	9,861,700
2026-07-17	99.01	99.79	97.05	97.67	-2.05%	10,496,500
2026-07-16	97.28	99.85	97.28	99.71	+2.64%	7,480,000
2026-07-15	96.10	97.90	96.10	97.15	+1.34%	10,219,200
2026-07-14	95.51	96.69	95.13	95.87	-0.14%	7,651,600
2026-07-13	96.10	97.54	95.83	96.00	+0.40%	9,304,200
2026-07-10	96.89	97.05	95.52	95.62	-0.57%	10,678,900
2026-07-09	96.34	96.55	94.78	96.17	-0.55%	11,448,100
2026-07-08	97.30	97.66	96.64	96.70	-0.80%	8,720,800
2026-07-07	98.14	99.04	96.92	97.48	+0.07%	9,936,400
2026-07-06	98.85	99.44	97.02	97.41	-2.10%	10,171,900
2026-07-02	96.40	99.52	95.77	99.50	+3.96%	11,297,800
2026-07-01	96.55	97.76	95.65	95.71	-0.56%	11,590,400
2026-06-30	97.41	97.60	95.99	96.25	-2.41%	12,717,800
2026-06-29	99.71	100.04	98.50	98.63	-0.16%	10,418,100
2026-06-26	98.05	99.45	97.90	98.79	+0.75%	13,921,400
2026-06-25	101.11	101.58	97.99	98.05	-3.04%	12,054,400
2026-06-24	103.10	104.53	101.04	101.12	-2.33%	12,215,500
2026-06-23	102.02	104.04	101.80	103.53	+1.05%	14,457,400
2026-06-22	103.41	104.31	101.51	102.45	-1.39%	17,396,300
2026-06-18	101.80	104.22	100.80	103.89	+3.00%	22,943,600
2026-06-17	100.67	102.36	100.44	100.86	-0.41%	11,168,700
2026-06-16	101.43	101.93	100.05	101.28	-0.40%	10,694,600
2026-06-15	100.88	102.40	100.59	101.69	+1.65%	10,265,100
2026-06-12	101.06	101.77	99.54	100.04	-0.30%	8,257,200
2026-06-11	98.83	100.74	98.10	100.34	+1.75%	9,264,400
2026-06-10	99.49	99.76	97.95	98.61	-0.72%	7,041,400
2026-06-09	99.05	100.09	98.51	99.33	+0.47%	8,616,300
2026-06-08	99.52	99.84	98.41	98.87	-0.84%	7,559,200
2026-06-05	99.68	100.20	99.09	99.71	+0.37%	9,501,600
2026-06-04	100.54	101.47	99.01	99.34	-0.05%	9,568,000
2026-06-03	100.44	101.27	99.25	99.39	-1.99%	7,471,600
2026-06-02	102.35	102.49	100.09	101.41	-1.40%	8,397,400
2026-06-01	101.66	103.01	100.30	102.85	+1.00%	8,219,000
2026-05-29	103.63	103.76	101.83	101.83	-1.83%	13,340,300
2026-05-28	103.81	104.41	103.10	103.73	-0.43%	6,511,100
2026-05-27	103.30	105.25	103.26	104.18	+0.87%	7,360,100
2026-05-26	103.10	103.80	102.35	103.28	+0.27%	6,714,400
2026-05-22	104.04	104.50	102.98	103.00	-0.56%	5,693,300
2026-05-21	103.61	104.62	102.59	103.58	-0.48%	8,611,200
2026-05-20	102.91	104.86	101.60	104.08	+1.75%	7,941,400
2026-05-19	103.71	103.93	101.97	102.29	-1.56%	7,032,600
2026-05-18	102.69	104.70	102.55	103.91	+1.16%	9,037,200
2026-05-15	105.03	105.42	102.30	102.72	-2.56%	9,258,600
2026-05-14	105.54	106.29	104.85	105.42	+0.50%	6,144,600
2026-05-13	105.35	105.88	103.86	104.90	-1.19%	7,605,900
2026-05-12	104.99	106.27	104.22	106.16	+1.38%	8,178,500
2026-05-11	108.00	108.39	104.38	104.72	-3.05%	10,562,300
2026-05-08	109.03	109.21	107.54	108.02	-0.59%	8,370,000
2026-05-07	109.05	110.48	107.09	108.66	+0.56%	14,309,200
2026-05-06	106.52	109.14	105.31	108.06	+7.54%	23,219,500
2026-05-05	101.53	101.73	100.06	100.48	-0.82%	14,314,700
2026-05-04	102.74	103.05	101.27	101.31	-1.72%	8,400,100
2026-05-01	104.40	104.83	102.97	103.08	-0.65%	5,956,900
2026-04-30	100.91	104.12	100.42	103.75	+2.42%	9,203,500
2026-04-29	100.94	101.48	100.60	101.30	-0.17%	5,533,700
2026-04-28	102.66	103.29	100.61	101.47	-0.86%	6,409,300
2026-04-27	102.62	103.81	102.06	102.35	-0.24%	6,524,300
2026-04-24	103.60	103.64	101.97	102.60	-1.01%	5,974,500
2026-04-23	104.94	105.20	102.55	103.65	-1.12%	6,147,000
2026-04-22	105.03	106.28	104.23	104.82	+0.51%	6,886,600
2026-04-21	106.19	106.88	103.97	104.29	-1.89%	7,784,500
2026-04-20	105.91	107.11	105.91	106.30	+0.01%	6,423,400
2026-04-17	104.69	106.33	104.69	106.29	+2.30%	10,506,200
2026-04-16	103.62	104.53	102.78	103.90	+0.83%	8,145,900
2026-04-15	102.60	103.38	101.79	103.04	+0.44%	7,035,300
2026-04-14	101.34	103.10	100.90	102.59	+1.39%	9,997,400
2026-04-13	98.53	101.27	98.53	101.18	+2.03%	6,790,300
2026-04-10	99.84	100.16	98.82	99.17	-0.62%	6,359,600
2026-04-09	98.66	100.23	97.68	99.79	+0.62%	8,918,300
2026-04-08	98.10	99.19	97.69	99.18	+3.55%	10,821,000
2026-04-07	95.80	96.79	95.33	95.78	-0.52%	7,913,000
2026-04-06	96.50	97.16	96.12	96.28	-0.34%	5,882,200
2026-04-02	96.00	97.17	95.09	96.61	+0.05%	6,379,100
2026-04-01	97.26	98.36	96.49	96.56	+0.19%	8,518,600
2026-03-31	95.34	96.89	94.19	96.38	+2.18%	11,180,200
2026-03-30	92.89	95.19	92.89	94.32	+2.06%	10,592,600
2026-03-27	94.19	94.19	92.19	92.42	-2.46%	12,475,900
2026-03-26	95.12	96.40	94.59	94.75	-1.25%	8,548,800
2026-03-25	96.82	97.18	95.06	95.95	-0.46%	8,467,500
2026-03-24	97.74	98.05	96.25	96.39	-1.59%	9,155,700
2026-03-23	100.22	100.60	97.86	97.95	-1.57%	11,373,000
2026-03-20	99.01	100.03	98.39	99.51	+0.31%	27,544,200
2026-03-19	99.03	100.78	98.44	99.20	-0.22%	14,793,800
2026-03-18	99.84	101.02	99.00	99.42	-0.88%	12,615,100
2026-03-17	99.17	100.71	99.02	100.30	+1.66%	11,785,600
2026-03-16	99.47	99.69	98.46	98.66	-0.63%	11,578,500
2026-03-13	99.83	100.77	99.16	99.29	-0.14%	9,551,500
2026-03-12	100.10	100.88	99.37	99.43	-1.45%	10,309,400
2026-03-11	101.40	101.89	100.40	100.89	-0.42%	8,152,800
2026-03-10	101.75	102.24	100.24	101.32	-0.33%	7,833,100
2026-03-09	100.55	101.87	98.45	101.66	+0.12%	11,715,100
2026-03-06	101.39	101.81	99.95	101.54	-0.85%	10,448,600
2026-03-05	103.10	104.55	101.59	102.41	-0.61%	11,751,500
2026-03-04	103.17	103.84	102.64	103.04	-0.25%	9,672,300
2026-03-03	102.84	104.31	102.15	103.30	-0.99%	13,608,400
2026-03-02	104.61	104.61	102.86	104.33	-1.61%	14,178,600
2026-02-27	104.78	106.34	103.93	106.04	+0.46%	13,954,000
2026-02-26	105.47	106.77	105.32	105.55	+0.48%	9,578,500
2026-02-25	106.00	106.72	104.51	105.05	-0.94%	8,556,500
2026-02-24	104.45	107.23	103.98	106.05	+1.57%	13,594,800
2026-02-23	104.98	105.19	102.96	104.41	-1.11%	10,626,500
2026-02-20	105.61	106.20	104.65	105.58	-0.40%	9,043,600
2026-02-19	107.11	107.77	105.45	106.00	-1.03%	7,492,900
2026-02-18	105.96	107.73	105.81	107.10	+1.57%	8,791,600
2026-02-17	106.57	107.28	104.37	105.44	-0.01%	10,467,400
2026-02-13	101.40	105.52	101.20	105.45	+3.00%	12,845,300
2026-02-12	107.93	108.16	101.02	102.38	-5.31%	25,319,600
2026-02-11	108.93	109.87	107.80	108.12	-1.67%	9,374,900
2026-02-10	107.60	111.11	107.60	109.96	+2.64%	9,815,500
2026-02-09	108.69	108.92	106.77	107.13	-1.44%	10,515,400
2026-02-06	106.13	108.96	105.37	108.70	+3.55%	12,105,600
2026-02-05	107.05	108.33	104.81	104.97	-1.94%	11,859,500
2026-02-04	104.20	108.60	103.63	107.05	+2.72%	19,070,400
2026-02-03	104.78	104.99	102.34	104.22	-0.22%	24,827,100
2026-02-02	104.01	108.61	103.75	104.45	-7.40%	37,778,500
2026-01-30	111.36	112.95	110.99	112.80	+1.09%	17,895,200
2026-01-29	109.63	111.67	108.76	111.58	+1.84%	11,079,000
2026-01-28	110.28	111.43	109.00	109.56	-0.95%	9,016,600
2026-01-27	111.50	111.80	110.03	110.61	-0.63%	8,956,900
2026-01-26	111.68	112.41	111.13	111.31	+0.30%	8,859,800
2026-01-23	112.69	112.95	110.55	110.98	-1.97%	10,819,800
2026-01-22	113.17	114.29	112.17	113.21	+0.02%	12,437,700
2026-01-21	110.57	113.25	110.50	113.19	+2.58%	10,041,400
2026-01-20	109.66	111.09	108.80	110.34	-0.77%	9,818,200
2026-01-16	113.20	113.85	111.12	111.20	-1.95%	12,049,600
2026-01-15	113.71	114.11	112.17	113.41	-0.11%	7,958,500
2026-01-14	112.81	113.59	112.26	113.53	+0.49%	8,950,900
2026-01-13	112.84	113.22	111.61	112.98	+0.14%	8,945,700
2026-01-12	114.63	114.94	112.55	112.82	-2.64%	10,833,800
2026-01-09	114.31	115.98	113.90	115.88	+1.50%	8,935,200
2026-01-08	112.55	114.99	112.55	114.17	+1.12%	9,778,200
2026-01-07	114.46	114.97	112.51	112.91	-1.45%	8,296,300
2026-01-06	113.79	114.76	113.11	114.57	+0.44%	7,388,300
2026-01-05	111.42	116.03	111.38	114.07	+1.98%	12,029,000
2026-01-02	113.44	113.44	111.62	111.85	-1.69%	8,906,200
2025-12-31	114.77	114.89	113.55	113.77	-0.89%	6,608,000
2025-12-30	114.10	115.28	114.10	114.79	+0.53%	6,883,900
2025-12-29	113.32	114.49	113.31	114.19	+0.55%	7,966,000
2025-12-26	114.15	114.74	113.27	113.56	-0.80%	5,428,900
2025-12-24	112.94	114.53	112.80	114.48	+1.11%	4,606,700
2025-12-23	112.29	113.31	112.04	113.22	+0.75%	7,634,500
2025-12-22	111.41	112.80	111.15	112.38	+1.02%	8,803,300
2025-12-19	112.32	113.48	110.92	111.24	-0.56%	21,138,400
2025-12-18	110.53	112.80	110.42	111.87	+1.12%	12,913,900
2025-12-17	111.06	112.13	110.46	110.63	-0.89%	12,142,500
2025-12-16	111.22	112.85	110.86	111.62	+1.02%	15,580,200
2025-12-15	110.70	111.55	108.55	110.49	-0.99%	14,318,000
2025-12-12	111.73	113.34	111.15	111.60	+0.13%	13,059,100
2025-12-11	109.20	111.56	109.11	111.46	+2.42%	13,281,400
2025-12-10	107.12	109.67	106.58	108.83	+1.69%	11,237,900
2025-12-09	107.59	107.75	106.55	107.02	-0.57%	8,549,400
2025-12-08	105.30	108.05	104.83	107.63	+2.21%	13,727,700
2025-12-05	105.18	106.17	104.56	105.30	-0.16%	10,680,100
2025-12-04	105.84	106.22	104.51	105.47	-0.26%	11,471,400
2025-12-03	104.90	105.85	104.47	105.74	+0.87%	10,177,800
2025-12-02	106.53	106.57	104.82	104.83	-1.82%	8,548,200
2025-12-01	104.92	106.83	104.47	106.77	+2.20%	12,628,900
2025-11-28	103.30	104.74	103.24	104.47	+1.01%	6,525,500
2025-11-26	103.32	104.25	102.88	103.43	+0.12%	10,130,200
2025-11-25	102.49	103.92	102.00	103.31	+1.34%	10,574,500
2025-11-24	104.09	104.34	101.89	101.94	-2.24%	15,024,800
2025-11-21	103.48	104.78	102.69	104.28	+1.54%	10,785,400
2025-11-20	105.37	105.80	102.50	102.70	-1.88%	12,609,900
2025-11-19	106.08	107.59	104.08	104.67	-1.51%	12,790,000
2025-11-18	105.10	107.08	105.00	106.28	+0.56%	11,796,200
2025-11-17	105.75	107.67	105.12	105.69	-0.10%	12,296,400
2025-11-14	107.52	108.73	105.30	105.80	-1.68%	16,691,400
2025-11-13	108.89	109.36	104.91	107.61	-7.75%	44,045,400
2025-11-12	114.57	117.09	114.39	116.65	+1.57%	15,248,700
2025-11-11	112.65	114.97	112.42	114.85	+2.33%	9,713,300
2025-11-10	111.15	112.79	111.03	112.24	+1.35%	9,158,700
2025-11-07	110.26	111.43	110.04	110.74	+0.23%	8,782,100
2025-11-06	111.17	111.71	109.18	110.49	-0.78%	10,291,800
2025-11-05	111.35	111.97	110.60	111.36	-0.10%	5,746,000
2025-11-04	110.97	111.79	110.64	111.47	-0.58%	7,950,100
2025-11-03	112.55	112.81	111.03	112.12	-0.44%	8,542,300
2025-10-31	111.58	113.10	110.53	112.62	+0.70%	8,700,600
2025-10-30	110.13	113.58	109.55	111.84	+1.45%	8,311,300
2025-10-29	111.18	111.53	110.01	110.24	-1.26%	7,097,100
2025-10-28	111.91	112.48	111.46	111.65	-0.61%	6,839,400
2025-10-27	111.94	112.60	111.31	112.34	+0.59%	6,029,600
2025-10-24	113.23	113.65	111.59	111.68	-1.19%	6,235,200
2025-10-23	113.17	113.83	111.90	113.03	-0.04%	6,945,400
2025-10-22	114.00	114.28	112.98	113.08	-1.07%	7,569,200
2025-10-21	112.25	114.54	112.04	114.30	+2.09%	8,163,200
2025-10-20	111.03	112.25	110.60	111.96	+1.17%	8,047,500
2025-10-17	109.74	111.46	109.44	110.67	+0.72%	10,090,500
2025-10-16	111.79	112.09	108.51	109.88	-1.64%	7,531,200
2025-10-15	111.47	112.68	111.14	111.71	+0.49%	7,012,600
2025-10-14	109.65	111.84	109.20	111.17	+0.82%	7,898,000
2025-10-13	110.39	110.96	109.38	110.27	+0.99%	7,435,100
2025-10-10	111.53	112.68	109.11	109.19	-1.62%	9,635,200
2025-10-09	111.82	113.00	110.88	110.99	-0.80%	6,502,400
2025-10-08	112.81	113.20	111.65	111.89	-0.57%	7,074,400
2025-10-07	112.63	113.40	111.80	112.53	-0.20%	5,409,800
2025-10-06	112.69	113.11	111.45	112.75	+0.25%	6,141,200
2025-10-03	112.04	113.57	111.56	112.47	+0.29%	7,148,400
2025-10-02	112.98	113.17	110.78	112.14	-0.72%	8,695,100
2025-10-01	114.08	116.06	112.79	112.95	-1.35%	9,736,300
2025-09-30	114.53	114.88	113.34	114.50	-0.24%	9,303,700
2025-09-29	113.47	115.01	113.33	114.78	+1.15%	9,304,100
2025-09-26	113.13	113.57	112.76	113.47	+0.42%	6,145,700
2025-09-25	112.71	114.05	112.65	112.99	-0.39%	6,365,500
2025-09-24	112.41	114.15	112.20	113.43	+1.05%	8,755,200
2025-09-23	112.72	113.62	111.60	112.25	-0.28%	13,145,000
2025-09-22	111.76	113.63	111.52	112.56	-1.05%	15,479,800
2025-09-19	114.60	114.60	111.93	113.76	-0.96%	23,398,400
2025-09-18	115.33	115.78	114.05	114.86	-1.07%	9,460,500
2025-09-17	115.24	116.66	115.22	116.10	+0.76%	7,333,900
2025-09-16	115.45	115.85	114.71	115.23	-0.34%	6,844,900
2025-09-15	116.11	116.75	115.00	115.62	-0.29%	7,150,900
2025-09-12	116.26	117.01	115.10	115.96	-0.96%	7,640,900
2025-09-11	115.45	117.17	114.63	117.08	+1.11%	8,399,100
2025-09-10	116.85	117.51	114.50	115.79	-1.35%	7,484,900
2025-09-09	118.53	119.05	117.22	117.37	-1.24%	5,444,300
2025-09-08	117.96	118.88	116.74	118.84	+0.79%	6,450,700
2025-09-05	118.91	119.78	117.70	117.91	-0.76%	6,669,100
2025-09-04	117.08	119.68	116.76	118.81	+1.22%	6,949,300
2025-09-03	117.83	118.62	116.35	117.38	-0.75%	6,288,700
2025-09-02	117.02	118.28	116.00	118.27	-0.09%	6,015,900
2025-08-29	117.39	118.65	117.25	118.38	+0.63%	5,212,600
2025-08-28	118.10	118.37	116.61	117.64	-0.38%	5,687,700
2025-08-27	117.53	118.46	117.29	118.09	+0.37%	4,378,000
2025-08-26	117.43	118.38	117.16	117.65	-0.05%	5,787,400
2025-08-25	118.49	119.05	117.70	117.71	-0.97%	5,424,900
2025-08-22	117.59	119.78	117.13	118.86	+2.28%	7,161,700
2025-08-21	116.57	116.66	115.53	116.21	-0.71%	6,337,100
2025-08-20	116.08	117.89	116.00	117.04	+0.66%	7,046,700
2025-08-19	116.50	116.99	115.72	116.27	-0.24%	5,914,000
2025-08-18	115.19	117.01	115.16	116.55	+1.01%	5,798,400
2025-08-15	116.57	116.84	115.19	115.39	-0.79%	6,768,600
2025-08-14	115.48	116.71	114.62	116.31	-0.28%	6,800,900
2025-08-13	114.23	117.23	114.15	116.64	+2.57%	9,025,700
2025-08-12	113.31	114.40	112.49	113.72	+1.04%	7,274,000
2025-08-11	112.91	113.15	111.54	112.55	+0.11%	8,532,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+7.67%). Worst month: Dec (-3.19%). Based on 5 years of daily data (2022–2026).

Jan+7.67%
Feb+1.84%
Mar-2.30%
Apr-1.32%
May+0.84%
Jun+0.19%
Jul-2.32%
Aug-2.45%
Sep+1.34%
Oct+2.90%
Nov+5.61%
Dec-3.19%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Walt Disney Company's (DIS) latest close?

104.91 on 2026-08-07, from the Closelook data lake's daily price record.

What is DIS's 52-week high and low?

119.78 high and 92.19 low over the trailing 52 weeks, as of 2026-08-07.

What is Walt Disney Company's strongest and weakest month historically?

Historically, DIS's strongest calendar month has been Jan (average +7.67%) and its weakest Dec (average -3.19%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.