Get the Stockscreener App
112.02
0.45%
0.50
Pre-market:
111.80
-0.22
-0.20%
Overview
News
Price History
Option Chain
Financials
Why DIS Down?
Discussions
Forecast
Stock Split
Dividend History
Walt Disney Co Stock (DIS) Price History
The historical daily chart and data for Walt Disney Co stock (DIS), adjusted for splits and dividends, show that the latest closing stock price as of May 29, 2025, is $112.02.
- Walt Disney Co all-time high stock price is $203.02, occurred on March 08, 2021.
- The lowest Walt Disney Co stock price recorded was $69.85 on February 03, 2014. Since then, Walt Disney Co's stock price has risen over 60.37% to $112.02 now.
- The 52-week high stock price for DIS is $118.63, representing a 5.90% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for DIS is $80.10, indicating a -28.49% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Walt Disney Co (DIS) stock in the beginning of 2024 was $156.75. The stock closed the year at $86.88, a loss of over -44.57% for the year.
The table below shows more information about DIS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2025 | $112.3 | $110.5 | $1.74 | 9,672,722.0 | +0.45% |
| May 28, 2025 | $112.5 | $111.2 | $1.30 | 5,775,406.0 | -0.75% |
| May 27, 2025 | $112.9 | $110.2 | $2.74 | 10,189,642.0 | +2.41% |
| May 23, 2025 | $110.3 | $108.8 | $1.56 | 7,957,382.0 | -1.27% |
| May 22, 2025 | $111.8 | $110.0 | $1.82 | 7,898,923.0 | +0.61% |
| May 21, 2025 | $112.5 | $110.1 | $2.36 | 9,912,027.0 | -1.69% |
| May 20, 2025 | $113.4 | $111.8 | $1.59 | 6,427,342.0 | -0.27% |
| May 19, 2025 | $113.0 | $111.9 | $1.09 | 7,202,510.0 | -0.67% |
| May 16, 2025 | $113.4 | $111.4 | $2.02 | 10,934,112.0 | +1.07% |
| May 15, 2025 | $112.8 | $111.6 | $1.27 | 8,314,293.0 | -0.64% |
| May 14, 2025 | $113.4 | $110.8 | $2.58 | 15,334,914.0 | +1.40% |
| May 13, 2025 | $112.2 | $110.2 | $2.05 | 14,019,152.0 | +0.81% |
| May 12, 2025 | $110.9 | $108.7 | $2.28 | 18,343,120.0 | +4.29% |
| May 09, 2025 | $106.2 | $104.8 | $1.43 | 9,874,551.0 | +0.78% |
| May 08, 2025 | $106.2 | $103.9 | $2.33 | 19,247,792.0 | +2.97% |
| May 07, 2025 | $103.3 | $100.1 | $3.17 | 36,136,927.0 | +10.76% |
| May 06, 2025 | $92.74 | $91.00 | $1.74 | 11,766,402.0 | +0.07% |
| May 05, 2025 | $93.08 | $89.61 | $3.47 | 10,222,284.0 | -0.41% |
| May 02, 2025 | $93.19 | $91.84 | $1.34 | 7,548,625.0 | +1.85% |
| May 01, 2025 | $91.61 | $90.36 | $1.25 | 7,782,643.0 | -0.15% |
| Apr 30, 2025 | $91.19 | $88.56 | $2.63 | 8,423,920.0 | -0.24% |
Walt Disney Co Stock (DIS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Walt Disney Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DIS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Walt Disney Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Walt Disney Co Stock (DIS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $113.4 | $89.61 | $23.83 | 244,233,491.0 | +23.17% |
| Apr, 2025 | $98.59 | $80.10 | $18.49 | 262,721,147.0 | -7.85% |
| Mar, 2025 | $115.5 | $95.70 | $19.85 | 192,937,095.0 | -13.27% |
| Feb, 2025 | $118.6 | $107.7 | $10.90 | 169,495,402.0 | +0.65% |
| Jan, 2025 | $115.2 | $106.2 | $9.02 | 137,892,299.0 | +1.54% |
Walt Disney Co Stock (DIS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $118.6 | $109.8 | $8.80 | 152,526,824.0 | -5.68% |
| Nov, 2024 | $118.2 | $94.83 | $23.37 | 241,292,118.0 | +22.11% |
| Oct, 2024 | $97.54 | $91.46 | $6.08 | 168,159,825.0 | +0.01% |
| Sep, 2024 | $97.57 | $86.59 | $10.98 | 169,354,663.0 | +6.43% |
| Aug, 2024 | $93.95 | $82.00 | $11.95 | 264,832,667.0 | -3.53% |
| Jul, 2024 | $99.74 | $89.21 | $10.53 | 215,534,672.0 | -5.64% |
| Jun, 2024 | $104.2 | $98.38 | $5.84 | 174,613,487.0 | -4.45% |
| May, 2024 | $116.9 | $100.3 | $16.67 | 268,211,505.0 | -6.47% |
| Apr, 2024 | $123.7 | $110.3 | $13.35 | 195,955,458.0 | -9.20% |
| Mar, 2024 | $123.7 | $109.2 | $14.54 | 218,451,056.0 | +9.66% |
| Feb, 2024 | $112.9 | $95.82 | $17.10 | 293,431,907.0 | +16.17% |
| Jan, 2024 | $97.57 | $88.69 | $8.88 | 250,210,693.0 | +6.38% |
Walt Disney Co Stock (DIS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $94.83 | $89.86 | $4.97 | 220,598,802.0 | -2.59% |
| Nov, 2023 | $96.51 | $80.18 | $16.33 | 318,438,824.0 | +13.60% |
| Oct, 2023 | $86.28 | $78.73 | $7.55 | 244,264,631.0 | +0.67% |
| Sep, 2023 | $86.19 | $79.22 | $6.97 | 318,701,811.0 | -3.14% |
| Aug, 2023 | $92.53 | $82.46 | $10.07 | 371,317,731.0 | -5.86% |
| Jul, 2023 | $90.95 | $85.16 | $5.79 | 318,490,116.0 | -0.44% |
| Jun, 2023 | $94.52 | $87.11 | $7.41 | 281,422,468.0 | +1.50% |
| May, 2023 | $103.9 | $87.01 | $16.90 | 301,314,957.0 | -14.19% |
| Apr, 2023 | $102.6 | $96.45 | $6.11 | 154,451,642.0 | +2.37% |
| Mar, 2023 | $102.7 | $90.46 | $12.23 | 196,127,239.0 | +0.52% |
| Feb, 2023 | $118.2 | $98.96 | $19.22 | 252,889,680.0 | -8.19% |
| Jan, 2023 | $110.6 | $87.83 | $22.75 | 228,225,103.0 | +24.87% |
2.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):