Explain this page
Arphra AIPlain-English read on The Walt Disney Company’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 102.74 | 103.04 | 101.67 | 101.90 | 101.90 | 101.15 | -0.74% | 353,832 |
| May 01, 2026 | 104.40 | 104.83 | 102.97 | 103.08 | 103.08 | 102.32 | -0.74% | 5,942,880 |
| Apr 30, 2026 | 100.91 | 104.12 | 100.42 | 103.75 | 103.75 | 102.99 | -0.74% | 9,203,503 |
| Apr 29, 2026 | 100.94 | 101.48 | 100.60 | 101.30 | 101.30 | 100.55 | -0.74% | 5,533,717 |
| Apr 28, 2026 | 102.66 | 103.29 | 100.61 | 101.47 | 101.47 | 100.72 | -0.74% | 6,409,300 |
| Apr 27, 2026 | 102.62 | 103.81 | 102.06 | 102.35 | 102.35 | 101.60 | -0.74% | 6,524,300 |
| Apr 24, 2026 | 103.60 | 103.64 | 101.97 | 102.60 | 102.60 | 101.84 | -0.74% | 5,974,500 |
| Apr 23, 2026 | 104.94 | 105.20 | 102.55 | 103.65 | 103.65 | 102.89 | -0.74% | 6,147,000 |
| Apr 22, 2026 | 105.03 | 106.28 | 104.23 | 104.82 | 104.82 | 104.05 | -0.74% | 6,886,600 |
| Apr 21, 2026 | 106.19 | 106.88 | 103.97 | 104.29 | 104.29 | 103.52 | -0.74% | 7,784,500 |
| Apr 20, 2026 | 105.91 | 107.11 | 105.91 | 106.30 | 106.30 | 105.52 | -0.74% | 6,423,418 |
| Apr 17, 2026 | 104.69 | 106.33 | 104.69 | 106.29 | 106.29 | 105.51 | -0.74% | 10,506,200 |
| Apr 16, 2026 | 103.62 | 104.53 | 102.78 | 103.90 | 103.90 | 103.14 | -0.74% | 8,145,920 |
| Apr 15, 2026 | 102.60 | 103.38 | 101.79 | 103.04 | 103.04 | 102.28 | -0.74% | 7,035,321 |
| Apr 14, 2026 | 101.34 | 103.10 | 100.90 | 102.59 | 102.59 | 101.83 | -0.74% | 9,997,400 |
| Apr 13, 2026 | 98.53 | 101.27 | 98.53 | 101.18 | 101.18 | 100.44 | -0.74% | 6,790,349 |
| Apr 10, 2026 | 99.84 | 100.16 | 98.82 | 99.17 | 99.17 | 98.44 | -0.74% | 6,359,602 |
| Apr 09, 2026 | 98.66 | 100.23 | 97.68 | 99.79 | 99.79 | 99.06 | -0.74% | 8,918,300 |
| Apr 08, 2026 | 98.10 | 99.19 | 97.69 | 99.18 | 99.18 | 98.45 | -0.74% | 10,821,000 |
| Apr 07, 2026 | 95.80 | 96.79 | 95.33 | 95.78 | 95.78 | 95.08 | -0.74% | 7,913,016 |
| Apr 06, 2026 | 96.50 | 97.16 | 96.12 | 96.28 | 96.28 | 95.57 | -0.74% | 5,882,227 |
| Apr 02, 2026 | 96.00 | 97.17 | 95.09 | 96.61 | 96.61 | 95.90 | -0.74% | 6,379,100 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.