Walt Disney (DIS)

Historical Prices For Walt Disney (DIS)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	123.07	124.24	122.90	124.00	4,252,316	124.00
7/02/2025	123.32	123.70	122.53	122.98	7,316,348	122.98
7/01/2025	123.50	123.70	122.45	123.49	9,814,204	123.49
6/30/2025	124.31	124.69	123.18	124.01	13,454,919	124.01
6/27/2025	121.85	122.94	121.48	122.34	13,497,016	122.34
6/26/2025	119.98	121.67	119.68	121.46	10,438,311	121.46
6/25/2025	118.77	119.72	118.63	119.42	6,975,932	119.42
6/24/2025	117.75	119.08	117.75	118.65	8,349,075	118.65
6/23/2025	116.66	117.99	115.02	117.75	8,599,826	117.25
6/20/2025	118.25	119.05	116.90	117.63	17,250,505	117.13
6/18/2025	117.88	118.75	116.84	117.86	8,181,243	117.36
6/17/2025	118.99	119.33	117.64	118.13	9,241,830	117.63
6/16/2025	118.02	120.34	117.87	119.48	9,589,617	118.97
6/13/2025	117.31	118.32	117.30	117.94	13,204,972	117.44
6/12/2025	118.87	119.39	117.66	118.61	7,978,580	118.11
6/11/2025	118.38	119.55	117.65	119.52	10,437,449	119.01
6/10/2025	115.53	120.50	115.53	118.73	18,947,437	118.23
6/09/2025	113.98	116.11	113.98	115.66	7,959,509	115.17
6/06/2025	113.36	114.22	113.21	113.90	5,790,668	113.42
6/05/2025	113.73	114.34	111.84	112.53	8,549,194	112.05
6/04/2025	113.86	114.05	112.98	113.49	5,644,559	113.01
6/03/2025	112.72	114.69	112.52	113.60	9,738,644	113.12
6/02/2025	112.68	113.60	112.25	112.95	7,546,100	112.47
5/30/2025	112.00	113.35	111.37	113.04	12,889,107	112.56
5/29/2025	112.01	112.26	110.52	112.02	9,683,265	111.54
5/28/2025	112.20	112.47	111.17	111.52	5,784,086	111.05
5/27/2025	111.03	112.89	110.15	112.36	10,198,669	111.88
5/23/2025	109.60	110.34	108.78	109.72	8,088,335	109.25
5/22/2025	109.97	111.80	109.97	111.13	7,903,295	110.66
5/21/2025	111.69	112.48	110.13	110.46	10,149,204	109.99
5/20/2025	112.44	113.40	111.81	112.36	6,432,475	111.88
5/19/2025	112.12	112.99	111.90	112.66	7,207,794	112.18
5/16/2025	111.92	113.44	111.42	113.42	10,961,041	112.94
5/15/2025	112.23	112.85	111.58	112.22	8,321,654	111.74
5/14/2025	111.38	113.41	110.83	112.94	15,348,646	112.46
5/13/2025	110.25	112.20	110.15	111.38	14,072,913	110.91
5/12/2025	109.87	110.94	108.66	110.49	18,364,789	110.02
5/09/2025	105.26	106.19	104.76	105.94	10,438,243	105.49
5/08/2025	103.97	106.19	103.86	105.12	19,264,034	104.67
5/07/2025	102.42	103.31	100.14	102.09	36,166,181	101.66
5/06/2025	91.20	92.74	91.00	92.17	11,825,327	91.78
5/05/2025	89.70	93.08	89.61	92.11	10,229,157	91.72
5/02/2025	91.84	93.19	91.84	92.49	7,594,042	92.10
5/01/2025	91.26	91.61	90.36	90.81	7,789,705	90.42
4/30/2025	89.89	91.19	88.56	90.95	8,470,672	90.56
4/29/2025	89.83	91.66	89.76	91.17	6,357,662	90.78
4/28/2025	90.45	91.36	89.64	90.16	8,490,240	89.78
4/25/2025	90.07	90.34	89.07	90.28	7,760,840	89.90
4/24/2025	87.45	90.24	86.77	90.01	10,307,400	89.63
4/23/2025	89.03	89.87	87.03	87.29	12,088,359	86.92
4/22/2025	85.01	86.56	84.60	86.09	9,574,094	85.72
4/21/2025	84.91	85.23	82.98	84.00	14,213,446	83.64
4/17/2025	83.37	85.78	83.36	84.81	14,810,991	84.45
4/16/2025	84.28	84.80	82.01	82.77	10,132,295	82.42
4/15/2025	84.75	85.98	84.52	85.01	7,839,843	84.65
4/14/2025	85.83	86.45	84.03	84.66	10,889,707	84.30
4/11/2025	85.11	85.67	83.35	84.89	10,204,369	84.53
4/10/2025	88.92	89.01	83.07	85.23	16,371,024	84.87
4/09/2025	81.29	92.25	81.19	91.44	24,964,303	91.05
4/08/2025	85.95	86.95	80.85	81.72	14,840,518	81.37
4/07/2025	80.99	85.93	80.10	83.30	20,452,175	82.95
4/04/2025	86.00	87.54	83.08	83.53	22,603,407	83.18