The Walt Disney Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	151.00	153.08	150.66	152.80	147.51	1,364
2021-11-09	152.20	153.12	149.98	150.90	145.67	2,766
2021-11-08	152.80	154.66	152.06	152.72	147.43	7,048
2021-11-05	146.98	153.10	146.98	152.90	147.60	5,514
2021-11-04	147.02	147.60	146.26	146.90	141.81	1,027
2021-11-03	146.20	146.66	145.26	146.10	141.04	10,187
2021-11-02	147.32	147.32	146.08	146.16	141.10	1,723
2021-11-01	146.44	147.98	146.10	146.56	141.48	3,205
2021-10-29	144.46	146.76	144.44	146.76	141.68	4,922
2021-10-28	146.80	146.86	145.00	145.54	140.50	1,318
2021-10-27	148.22	148.56	146.28	146.42	141.35	3,755
2021-10-26	148.42	149.14	148.42	148.54	143.39	1,085
2021-10-25	145.70	147.00	145.00	146.92	141.83	1,913
2021-10-22	146.70	147.32	145.12	145.26	140.23	2,052
2021-10-21	145.48	147.44	145.48	146.68	141.60	1,783
2021-10-20	147.02	147.78	146.00	146.12	141.06	2,784
2021-10-19	147.48	147.50	146.20	146.26	141.19	3,552
2021-10-18	149.52	150.28	147.46	147.82	142.70	5,090
2021-10-15	150.72	151.36	150.34	150.58	145.36	1,480
2021-10-14	149.50	151.64	149.44	150.98	145.75	1,972

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.