Walt Disney (NY:DIS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	103.30	104.74	103.24	104.47	6,525,583	+1.04(+1.01%)
Nov 26, 2025	103.32	104.25	102.88	103.43	10,130,248	+0.12(+0.12%)
Nov 25, 2025	102.49	103.92	102.00	103.31	10,566,242	+1.37(+1.34%)
Nov 24, 2025	104.08	104.33	101.89	101.94	14,972,905	-2.34(-2.24%)
Nov 21, 2025	103.48	104.78	102.69	104.28	10,785,427	+1.58(+1.54%)
Nov 20, 2025	105.37	105.80	102.50	102.70	12,602,217	-1.97(-1.88%)
Nov 19, 2025	106.08	107.59	104.08	104.67	12,794,179	-1.61(-1.51%)
Nov 18, 2025	105.10	107.08	105.00	106.28	11,780,302	+0.59(+0.56%)
Nov 17, 2025	105.75	107.67	105.12	105.69	12,291,195	-0.11(-0.10%)
Nov 14, 2025	107.52	108.73	105.30	105.80	16,691,438	-1.81(-1.68%)
Nov 13, 2025	108.89	109.36	104.91	107.61	44,023,740	-9.04(-7.75%)
Nov 12, 2025	114.57	117.09	114.39	116.65	15,202,381	+1.80(+1.57%)
Nov 11, 2025	112.65	114.97	112.42	114.85	9,710,834	+2.61(+2.33%)
Nov 10, 2025	111.14	112.79	111.03	112.24	9,155,201	+1.50(+1.35%)
Nov 07, 2025	110.25	111.42	110.04	110.74	8,782,148	+0.25(+0.23%)
Nov 06, 2025	111.17	111.71	109.18	110.49	10,289,710	-0.87(-0.78%)
Nov 05, 2025	111.35	111.97	110.60	111.36	5,738,296	-0.11(-0.10%)
Nov 04, 2025	110.97	111.78	110.64	111.47	7,948,758	-0.65(-0.58%)
Nov 03, 2025	112.55	112.81	111.03	112.12	8,539,630	-0.50(-0.44%)
Oct 31, 2025	111.58	113.10	110.53	112.62	8,700,662	+0.78(+0.70%)
Oct 30, 2025	110.13	113.58	109.55	111.84	8,323,277	+1.60(+1.45%)
Oct 29, 2025	111.18	111.53	110.01	110.24	7,095,616	-1.41(-1.26%)
Oct 28, 2025	111.91	112.48	111.46	111.65	6,838,562	-0.69(-0.61%)
Oct 27, 2025	111.94	112.60	111.31	112.34	6,028,744	+0.66(+0.59%)
Oct 24, 2025	113.23	113.65	111.59	111.68	6,235,222	-1.35(-1.19%)
Oct 23, 2025	113.17	113.83	111.90	113.03	6,945,016	-0.05(-0.04%)
Oct 22, 2025	114.00	114.28	112.98	113.08	7,568,741	-1.22(-1.07%)
Oct 21, 2025	112.25	114.54	112.04	114.30	8,161,911	+2.34(+2.09%)
Oct 20, 2025	111.03	112.25	110.60	111.96	8,047,172	+1.29(+1.17%)
Oct 17, 2025	109.74	111.46	109.44	110.67	10,090,577	+0.79(+0.72%)
Oct 16, 2025	111.79	112.08	108.51	109.88	7,529,661	-1.83(-1.64%)
Oct 15, 2025	111.47	112.67	111.14	111.71	7,012,328	+0.54(+0.49%)
Oct 14, 2025	109.65	111.84	109.20	111.17	7,896,346	+0.90(+0.82%)
Oct 13, 2025	110.39	110.96	109.38	110.27	7,433,614	+1.08(+0.99%)
Oct 10, 2025	111.53	112.68	109.11	109.19	9,635,254	-1.80(-1.62%)
Oct 09, 2025	111.82	113.00	110.88	110.99	6,496,990	-0.90(-0.80%)
Oct 08, 2025	112.81		111.65	111.89	7,071,851	-0.64(-0.57%)
Oct 07, 2025	112.63	113.40	111.80	112.53	5,408,472	-0.22(-0.20%)
Oct 06, 2025	112.69	113.11	111.45	112.75	6,141,057	+0.28(+0.25%)
Oct 03, 2025	112.04	113.57	111.56	112.47	7,148,396	+0.33(+0.29%)
Oct 02, 2025	112.97	113.17	110.78	112.14	8,689,898	-0.81(-0.72%)