DIS Stock Prices

Data as of Oct 28, 2026

Last

109.04

Change

-1.19

Open

109.55

Previous

110.23

High

110.15

Low

108.75

Bid

-

Ask

-

Volume

5,980,870

Trades

-

Dividend

0.78

Yield

1.39%

Ex-Div

Dec 8, 2016

Impl Vol

0.282

Hist Vol

0.259

Opt Volume

15,621

Open Int

575,900

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	109.55	110.15	108.75	109.04	-1.19	5,980,870	15,621	0.282	0.259
Oct 27, 2026	110.24	110.44	109.43	110.23	-0.17	6,353,957	9,927	0.303	0.259
Oct 26, 2026	112.09	112.40	110.00	110.40	-2.12	7,222,653	20,057	0.299	0.259
Oct 23, 2026	112.24	112.99	111.64	112.52	-0.61	6,294,898	17,919	0.260	0.258
Oct 22, 2026	111.52	113.38	111.52	113.13	+1.30	8,355,899	27,731	0.273	0.258
Oct 21, 2026	111.55	111.88	110.13	111.83	+0.16	6,616,106	17,349	0.275	0.258
Oct 20, 2026	110.21	111.87	110.18	111.67	+2.08	7,936,279	29,818	0.304	0.259
Oct 19, 2026	109.40	110.11	108.99	109.59	-1.00	5,461,349	26,174	0.287	0.259
Oct 16, 2026	111.48	112.69	110.01	110.59	-0.09	8,614,742	45,861	0.265	0.258
Oct 15, 2026	110.12	111.59	109.87	110.68	+1.69	9,397,111	39,122	0.256	0.259
Oct 14, 2026	108.50	109.03	107.65	108.99	+0.41	8,209,947	23,338	0.283	0.257
Oct 13, 2026	109.52	110.16	107.95	108.58	+0.09	10,467,137	52,451	0.288	0.257
Oct 12, 2026	107.90	108.99	107.56	108.49	+0.44	6,576,092	28,428	0.268	0.257
Oct 9, 2026	107.22	108.35	107.14	108.05	+1.03	7,092,920	23,384	0.235	0.257
Oct 8, 2026	104.81	107.41	104.05	107.02	+2.27	13,033,551	20,745	0.237	0.257
Oct 7, 2026	103.48	105.21	102.62	104.75	+0.72	7,376,614	20,229	0.243	0.257
Oct 6, 2026	103.42	104.27	103.29	104.03	+0.42	5,975,766	18,280	0.243	0.257
Oct 5, 2026	101.81	103.72	101.32	103.61	+1.42	6,580,473	28,385	0.263	0.257
Oct 2, 2026	101.50	102.63	101.23	102.19	+0.00	6,513,317	33,141	0.232	0.256
Oct 1, 2026	104.50	104.64	101.15	101.33	-3.57	9,086,787	32,654	0.262	0.258
Sep 30, 2026	105.75	106.40	104.90	104.90	-0.51	11,183,309	11,687	0.273	0.256
Sep 29, 2026	105.48	105.84	104.85	105.41	-0.18	7,076,061	15,741	0.256	0.256
Sep 28, 2026	105.12	106.58	104.76	105.59	-0.56	11,824,399	22,776	0.281	0.256
Sep 25, 2026	105.15	106.17	104.48	106.15	+0.59	7,182,256	17,174	0.236	0.256
Sep 24, 2026	104.08	105.75	103.90	105.56	+2.10	7,841,658	18,722	0.258	0.256
Sep 23, 2026	103.26	104.62	102.70	103.46	-0.36	7,929,862	23,181	0.257	0.256
Sep 22, 2026	105.10	105.10	103.33	103.82	-0.41	7,167,207	16,815	0.261	0.256
Sep 21, 2026	103.48	104.60	103.18	104.23	+1.56	7,018,479	39,182	0.274	0.256
Sep 18, 2026	105.05	105.05	102.37	102.67	-2.68	18,645,977	60,985	0.223	0.256
Sep 17, 2026	107.59	107.71	105.32	105.35	-1.64	7,770,079	26,762	0.239	0.255
Sep 16, 2026	106.48	108.34	106.23	106.99	+0.57	10,099,040	16,702	0.260	0.254
Sep 15, 2026	108.11	108.32	105.92	106.42	-2.17	8,483,420	19,163	0.247	0.254
Sep 14, 2026	107.09	109.42	107.09	108.59	+2.09	7,038,320	22,864	0.281	0.253
Sep 11, 2026	106.74	107.36	105.64	106.51	+0.69	5,361,963	26,052	0.232	0.253
Sep 10, 2026	103.69	106.12	103.57	105.82	+1.64	7,345,100	14,989	0.240	0.253
Sep 9, 2026	104.45	104.93	102.99	104.18	-0.88	7,016,768	31,613	0.270	0.253
Sep 8, 2026	104.68	105.11	103.71	105.06	+0.00	7,300,980	26,142	0.239	0.253
Sep 4, 2026	106.49	106.88	105.17	105.31	-1.85	5,932,828	28,194	0.217	0.253
Sep 3, 2026	108.62	109.20	106.90	107.16	-0.82	6,059,071	23,556	0.209	0.252
Sep 2, 2026	106.71	108.99	106.33	107.98	+1.76	7,452,231	33,769	0.217	0.252
Sep 1, 2026	107.24	108.95	106.14	106.22	-1.33	6,632,784	20,302	0.231	0.252
Aug 31, 2026	107.78	108.09	106.97	107.55	-0.55	8,231,189	22,167	0.224	0.252
Aug 28, 2026	107.25	108.20	107.03	108.10	+1.28	5,440,256	24,500	0.211	0.252
Aug 27, 2026	108.78	108.87	106.74	106.82	-2.81	7,652,105	30,977	0.209	0.252
Aug 26, 2026	111.30	111.52	109.45	109.63	-1.62	7,333,274	31,462	0.211	0.250
Aug 25, 2026	110.50	111.60	109.76	111.25	+0.64	6,744,848	54,505	0.233	0.250
Aug 24, 2026	108.39	111.87	108.08	110.61	+2.83	11,833,594	74,047	0.264	0.250
Aug 21, 2026	107.57	108.41	106.97	107.78	+0.46	6,126,579	32,556	0.221	0.250
Aug 20, 2026	106.88	108.69	106.42	107.32	+0.39	7,709,467	45,197	0.244	0.250
Aug 19, 2026	104.06	107.06	103.96	106.93	+2.98	7,775,600	38,117	0.231	0.250
Aug 18, 2026	104.19	105.21	103.63	103.95	+0.45	6,068,698	25,099	0.244	0.248
Aug 17, 2026	106.33	106.64	103.46	103.50	-3.35	7,437,723	48,865	0.223	0.248
Aug 14, 2026	104.99	107.11	104.91	106.85	+2.05	8,113,181	48,568	0.203	0.246
Aug 13, 2026	103.80	104.94	103.46	104.80	+1.58	7,082,038	31,803	0.221	0.246
Aug 12, 2026	103.29	103.68	102.03	103.22	-0.31	6,605,701	28,286	0.237	0.247
Aug 11, 2026	102.95	104.09	102.79	103.53	+0.35	6,769,495	28,375	0.233	0.247
Aug 10, 2026	104.61	104.80	102.80	103.18	-1.73	8,885,176	106,793	0.241	0.247
Aug 7, 2026	104.42	105.25	103.70	104.91	+0.23	10,731,707	45,932	0.228	0.246
Aug 6, 2026	102.54	104.73	102.52	104.68	+2.92	13,654,168	70,334	0.259	0.247
Aug 5, 2026	101.99	103.21	99.69	101.76	+3.58	20,654,160	94,423	0.294	0.247
Aug 4, 2026	97.87	98.57	97.38	98.18	+0.04	16,294,397	76,818	0.403	0.244
Aug 3, 2026	97.62	99.05	97.21	98.14	+1.95	10,838,797	38,999	0.588	0.246
Jul 31, 2026	96.08	96.59	95.60	96.19	+0.03	11,130,060	33,238	0.461	0.246
Jul 30, 2026	97.41	97.48	94.46	96.16	-2.32	20,012,086	47,516	0.418	0.246
Jul 29, 2026	98.34	99.41	97.99	98.48	-0.41	10,886,235	28,310	0.413	0.245
Jul 28, 2026	97.00	99.23	96.97	98.89	+2.24	10,571,301	38,590	0.440	0.245

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 8, 2016	Jan 11, 2017	0.78	0.78	1.39%
Jul 7, 2016	Jul 28, 2016	0.71	1.42	1.04%
Dec 10, 2015	Jan 11, 2016	0.71	1.42	1.04%
Jul 1, 2015	Jul 29, 2015	0.66	1.32	1.04%
Dec 11, 2014	Jan 8, 2015	1.15	1.15	0.93%
Dec 23, 2013	Jan 16, 2014	0.86	3.44	1.17%
Dec 6, 2012	Dec 28, 2012	0.75	3.00	1.20%
Dec 14, 2011	Jan 18, 2012	0.60	2.40	1.10%
Dec 9, 2010	Jan 18, 2011	0.40	1.60	0.90%
Dec 10, 2009	Jan 19, 2010	0.35	1.40	1.02%
Dec 11, 2008	Jan 20, 2009	0.35	1.40	1.23%
Dec 5, 2007	Jan 11, 2008	0.35	1.40	1.22%

Split History

Split Date	Factor	Announced
No splits on record.