The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 86.820 | 88.540 | 86.820 | 88.400 | 88.400 | 28,326 |
| 2024-08-14 | 85.785 | 86.510 | 85.500 | 86.000 | 86.000 | 61,190 |
| 2024-08-13 | 98.290 | 98.290 | 85.411 | 85.600 | 85.600 | 19,933 |
| 2024-08-12 | 86.619 | 86.619 | 85.490 | 86.200 | 86.200 | 28,647 |
| 2024-08-09 | 96.005 | 96.005 | 84.740 | 85.000 | 85.000 | 19,708 |
| 2024-08-08 | 86.150 | 86.150 | 83.900 | 85.500 | 85.500 | 59,657 |
| 2024-08-07 | 90.750 | 92.500 | 86.200 | 88.500 | 88.500 | 78,049 |
| 2024-08-06 | 88.900 | 91.850 | 88.000 | 89.100 | 89.100 | 25,822 |
| 2024-08-05 | 88.640 | 89.520 | 83.700 | 89.000 | 89.000 | 62,365 |
| 2024-08-02 | 92.130 | 92.190 | 89.190 | 89.750 | 89.750 | 40,879 |
| 2024-08-01 | 93.920 | 94.000 | 92.620 | 93.100 | 93.100 | 26,571 |
| 2024-07-31 | 93.680 | 94.750 | 93.650 | 94.600 | 94.600 | 11,165 |
| 2024-07-30 | 91.950 | 93.240 | 90.000 | 92.600 | 92.600 | 29,987 |
| 2024-07-29 | 90.400 | 92.540 | 90.290 | 91.600 | 91.600 | 28,881 |
| 2024-07-26 | 89.500 | 90.540 | 89.385 | 89.650 | 89.650 | 42,315 |
| 2024-07-25 | 89.980 | 90.485 | 89.430 | 89.800 | 89.800 | 37,809 |
| 2024-07-24 | 90.770 | 90.770 | 89.612 | 90.350 | 90.350 | 31,720 |
| 2024-07-23 | 92.000 | 92.000 | 89.832 | 91.100 | 91.100 | 67,276 |
| 2024-07-22 | 96.600 | 96.600 | 93.491 | 94.150 | 94.150 | 26,931 |
| 2024-07-19 | 96.800 | 96.930 | 95.650 | 96.000 | 96.000 | 22,619 |
| 2024-07-18 | 97.450 | 98.040 | 96.798 | 97.750 | 97.750 | 18,906 |
| 2024-07-17 | 98.100 | 98.610 | 96.551 | 97.100 | 97.100 | 40,868 |
| 2024-07-16 | 97.000 | 98.720 | 96.570 | 98.050 | 98.050 | 30,051 |
| 2024-07-15 | 97.070 | 97.470 | 96.610 | 96.900 | 96.900 | 24,300 |
| 2024-07-12 | 96.700 | 97.830 | 96.700 | 97.550 | 97.550 | 13,901 |
| 2024-07-11 | 97.126 | 97.590 | 96.325 | 97.100 | 97.100 | 24,867 |
| 2024-07-10 | 97.100 | 97.250 | 96.335 | 96.800 | 96.800 | 51,405 |
| 2024-07-09 | 97.350 | 97.540 | 96.150 | 96.600 | 96.600 | 23,820 |
| 2024-07-08 | 97.540 | 98.270 | 96.900 | 97.300 | 97.300 | 22,425 |
| 2024-07-05 | 98.690 | 101.30 | 97.580 | 101.30 | 101.30 | 16,897 |
| 2024-07-04 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 7 |
| 2024-07-03 | 98.010 | 101.30 | 97.830 | 101.30 | 101.30 | 36,667 |
| 2024-07-02 | 98.020 | 101.30 | 96.860 | 101.30 | 101.30 | 34,067 |
| 2024-07-01 | 99.540 | 101.30 | 97.881 | 101.30 | 101.30 | 44,785 |
| 2024-06-28 | 102.14 | 102.41 | 98.390 | 101.30 | 101.30 | 57,814 |
| 2024-06-27 | 102.05 | 102.15 | 101.83 | 102.10 | 102.10 | 23,709 |
| 2024-06-26 | 101.71 | 102.31 | 101.44 | 101.90 | 101.90 | 16,872 |
| 2024-06-25 | 101.95 | 103.62 | 101.78 | 102.00 | 102.00 | 26,875 |
| 2024-06-24 | 102.34 | 103.09 | 101.91 | 102.50 | 102.50 | 19,719 |
| 2024-06-21 | 101.77 | 102.52 | 100.50 | 101.70 | 101.70 | 12,882 |
| 2024-06-20 | 106.20 | 106.20 | 100.38 | 101.10 | 101.10 | 661,857 |
| 2024-06-19 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 21 |
| 2024-06-18 | 101.49 | 101.75 | 100.65 | 101.50 | 101.50 | 193,190 |
| 2024-06-17 | 100.50 | 101.83 | 100.10 | 101.50 | 101.50 | 455,651 |
| 2024-06-14 | 99.800 | 100.32 | 99.253 | 99.700 | 99.700 | 47,141 |
| 2024-06-13 | 100.81 | 101.04 | 99.700 | 100.20 | 100.20 | 17,171 |
| 2024-06-12 | 100.87 | 101.67 | 100.15 | 101.20 | 101.20 | 782,760 |
| 2024-06-11 | 102.68 | 102.87 | 101.29 | 102.20 | 102.20 | 13,935 |
| 2024-06-10 | 101.26 | 102.59 | 100.67 | 101.70 | 101.70 | 26,409 |
| 2024-06-07 | 100.86 | 102.25 | 100.59 | 101.70 | 101.70 | 32,694 |
| 2024-06-06 | 101.55 | 101.93 | 100.83 | 101.30 | 101.30 | 26,654 |
| 2024-06-05 | 103.23 | 103.23 | 101.01 | 101.80 | 101.80 | 15,588 |
| 2024-06-04 | 102.16 | 103.18 | 101.66 | 102.50 | 102.50 | 12,813 |
| 2024-06-03 | 104.12 | 104.25 | 102.49 | 103.30 | 103.30 | 54,331 |
| 2024-05-31 | 101.50 | 103.29 | 101.41 | 103.20 | 103.20 | 19,404 |
| 2024-05-30 | 100.80 | 102.04 | 100.76 | 101.70 | 101.70 | 11,792 |
| 2024-05-29 | 102.21 | 102.21 | 101.06 | 101.30 | 101.30 | 21,046 |
| 2024-05-28 | 102.00 | 102.83 | 100.93 | 101.70 | 101.70 | 372,850 |
| 2024-05-24 | 100.98 | 102.09 | 100.72 | 101.70 | 101.70 | 12,027 |
| 2024-05-23 | 103.01 | 103.01 | 100.40 | 101.30 | 101.30 | 30,952 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.