Walt Disney (DIS)

Historical Prices For Walt Disney (DIS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	96.61	98.31	96.45	97.88	7,955,839	97.88
4/01/2025	98.32	98.59	96.84	97.68	8,762,393	97.68
3/31/2025	96.83	98.85	95.70	98.70	10,553,791	98.70
3/28/2025	100.05	100.39	97.74	98.07	7,679,762	98.07
3/27/2025	100.71	101.03	99.58	100.45	6,598,699	100.45
3/26/2025	101.70	102.27	100.26	100.78	6,314,863	100.78
3/25/2025	100.65	101.76	100.41	101.61	7,365,069	101.61
3/24/2025	100.22	100.44	98.86	100.18	8,222,779	100.18
3/21/2025	98.38	99.89	97.75	99.46	15,090,369	99.46
3/20/2025	99.57	100.05	98.64	98.86	7,835,066	98.86
3/19/2025	99.65	100.96	99.47	100.29	8,608,951	100.29
3/18/2025	99.27	99.72	98.47	99.35	6,727,164	99.35
3/17/2025	98.74	100.12	98.66	99.36	8,330,398	99.36
3/14/2025	97.44	99.10	97.42	98.64	10,199,793	98.64
3/13/2025	97.77	98.65	95.92	96.87	11,056,574	96.87
3/12/2025	98.68	99.49	96.38	98.76	11,890,439	98.76
3/11/2025	99.79	101.04	97.45	97.90	16,904,695	97.90
3/10/2025	104.43	104.80	102.11	103.08	10,931,776	103.08
3/07/2025	105.00	105.77	103.31	105.51	12,715,917	105.51
3/06/2025	108.38	108.83	105.02	105.43	11,680,020	105.43
3/05/2025	109.34	110.94	108.22	109.31	9,954,954	109.31
3/04/2025	111.70	112.25	108.27	109.01	12,651,986	109.01
3/03/2025	114.07	115.55	112.00	112.79	7,882,647	112.79
2/28/2025	111.46	113.99	111.00	113.80	14,609,415	113.80
2/27/2025	112.32	113.12	111.06	111.31	7,843,676	111.31
2/26/2025	110.06	113.25	110.06	111.83	7,828,715	111.83
2/25/2025	111.43	111.90	109.07	110.53	7,286,965	110.53
2/24/2025	108.84	111.56	108.65	111.20	7,089,798	111.20
2/21/2025	111.00	111.76	107.92	108.66	9,082,133	108.66
2/20/2025	111.24	111.52	109.38	110.55	5,965,532	110.55
2/19/2025	109.14	111.76	109.14	111.35	8,702,827	111.35
2/18/2025	109.78	109.92	108.71	109.56	8,338,504	109.56
2/14/2025	109.86	110.51	109.59	110.38	5,964,565	110.38
2/13/2025	108.92	109.76	108.56	109.59	6,546,106	109.59
2/12/2025	108.25	109.53	107.75	109.23	6,520,028	109.23
2/11/2025	108.38	109.05	107.69	109.02	7,454,869	109.02
2/10/2025	111.14	111.38	108.69	109.28	8,234,545	109.28
2/07/2025	111.61	112.55	110.81	110.86	8,670,633	110.86
2/06/2025	111.88	112.68	109.15	112.09	12,468,829	112.09
2/05/2025	115.70	118.59	110.23	110.54	23,289,611	110.54
2/04/2025	113.80	114.66	112.51	113.30	13,472,367	113.30
2/03/2025	111.35	114.60	110.86	114.00	8,864,859	114.00
1/31/2025	113.30	114.01	112.76	113.06	7,797,695	113.06
1/30/2025	114.08	115.18	113.12	113.43	6,233,357	113.43
1/29/2025	113.50	114.38	112.76	113.19	7,602,520	113.19
1/28/2025	112.85	112.96	111.56	112.14	6,511,407	112.14
1/27/2025	111.68	114.08	111.46	113.34	10,172,910	113.34
1/24/2025	111.16	113.39	110.63	112.16	8,304,497	112.16
1/23/2025	108.50	111.07	108.49	111.04	7,601,111	111.04
1/22/2025	109.55	109.55	108.23	108.81	8,777,822	108.81
1/21/2025	107.10	109.45	106.80	108.70	8,636,508	108.70
1/17/2025	106.83	107.74	106.54	107.02	7,144,294	107.02
1/16/2025	108.29	108.60	106.16	106.46	7,864,657	106.46
1/15/2025	109.17	109.60	107.99	108.18	6,416,017	108.18
1/14/2025	108.68	108.96	107.61	108.12	5,501,018	108.12
1/13/2025	107.93	108.61	106.72	108.08	6,683,161	108.08
1/10/2025	110.00	110.54	107.62	108.65	8,835,920	108.65
1/08/2025	111.00	111.11	108.64	109.76	7,805,328	109.76
1/07/2025	112.15	113.74	111.29	111.39	7,876,116	111.39
1/06/2025	111.47	112.85	110.87	111.05	6,271,719	111.05
1/03/2025	111.37	111.53	110.18	111.16	5,394,337	111.16