DIS - Walt Disney Co
96.87
-1.890 -1.951%
Share volume: 11,024,102
Last Updated: 03-13-2025
Entertainment/Services – Misc. Entertainment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$98.76
-1.89
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $97.77 | $97.77 | $98.65 | $98.65 | $95.93 | $95.93 | $96.87 | $96.87 | 11,024,102 | $11,024,102.00 |
| 03-12-2025 | $98.68 | $98.68 | $99.49 | $99.49 | $96.38 | $96.38 | $98.76 | $98.76 | 11,891,787 | $11,891,787.00 |
| 03-11-2025 | $99.79 | $99.79 | $101.04 | $101.04 | $97.45 | $97.45 | $97.90 | $97.90 | 16,906,005 | $16,906,005.00 |
| 03-10-2025 | $104.43 | $104.43 | $104.80 | $104.80 | $102.11 | $102.11 | $103.08 | $103.08 | 10,947,073 | $10,947,073.00 |
| 03-07-2025 | $105.00 | $105.00 | $105.77 | $105.77 | $103.31 | $103.31 | $105.51 | $105.51 | 12,715,904 | $12,715,904.00 |
| 03-06-2025 | $108.38 | $108.38 | $108.83 | $108.83 | $105.02 | $105.02 | $105.43 | $105.43 | 11,618,753 | $11,618,753.00 |
| 03-05-2025 | $109.34 | $109.34 | $110.94 | $110.94 | $108.22 | $108.22 | $109.31 | $109.31 | 9,956,143 | $9,956,143.00 |
| 03-04-2025 | $111.70 | $111.70 | $112.25 | $112.25 | $108.27 | $108.27 | $109.01 | $109.01 | 12,658,024 | $12,658,024.00 |
| 03-03-2025 | $114.07 | $114.07 | $115.55 | $115.55 | $112.00 | $112.00 | $112.79 | $112.79 | 7,884,746 | $7,884,746.00 |
| 02-28-2025 | $111.46 | $111.46 | $113.99 | $113.99 | $111.00 | $111.00 | $113.80 | $113.80 | 14,609,401 | $12,414,995.00 |