The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 103.01 | 103.80 | 102.66 | 103.70 | 103.70 | 25,909 |
| 2024-05-21 | 103.00 | 103.70 | 102.74 | 103.50 | 103.50 | 14,262 |
| 2024-05-20 | 103.47 | 103.64 | 102.53 | 103.00 | 103.00 | 13,176 |
| 2024-05-17 | 103.90 | 103.90 | 103.06 | 103.20 | 103.20 | 8,425 |
| 2024-05-16 | 102.82 | 104.01 | 102.77 | 103.60 | 103.60 | 25,121 |
| 2024-05-15 | 105.58 | 105.82 | 101.39 | 102.30 | 102.30 | 46,675 |
| 2024-05-14 | 105.47 | 106.00 | 104.97 | 105.70 | 105.70 | 15,031 |
| 2024-05-13 | 105.80 | 106.65 | 105.50 | 105.70 | 105.70 | 19,289 |
| 2024-05-10 | 105.95 | 107.00 | 105.44 | 105.70 | 105.70 | 22,169 |
| 2024-05-09 | 105.37 | 106.10 | 104.39 | 105.50 | 105.50 | 50,927 |
| 2024-05-08 | 105.32 | 106.49 | 104.49 | 105.60 | 105.60 | 32,418 |
| 2024-05-07 | 115.00 | 118.99 | 104.23 | 105.90 | 105.90 | 158,866 |
| 2024-05-03 | 113.52 | 114.14 | 112.86 | 113.10 | 113.10 | 13,029 |
| 2024-05-02 | 111.35 | 112.69 | 110.56 | 111.40 | 111.40 | 38,256 |
| 2024-05-01 | 111.38 | 111.48 | 110.50 | 111.40 | 111.40 | 6,278 |
| 2024-04-30 | 112.00 | 112.08 | 111.12 | 111.40 | 111.40 | 346,347 |
| 2024-04-29 | 111.70 | 113.95 | 111.00 | 112.80 | 112.80 | 114,209 |
| 2024-04-26 | 113.00 | 113.01 | 111.41 | 112.10 | 112.10 | 10,628 |
| 2024-04-25 | 111.60 | 112.60 | 110.38 | 111.80 | 111.80 | 13,520 |
| 2024-04-24 | 113.24 | 113.99 | 113.14 | 113.50 | 113.50 | 15,190 |
| 2024-04-23 | 111.95 | 114.22 | 111.95 | 113.30 | 113.30 | 33,344 |
| 2024-04-22 | 112.61 | 113.62 | 111.79 | 112.10 | 112.10 | 47,390 |
| 2024-04-19 | 109.90 | 112.52 | 108.60 | 111.80 | 111.80 | 26,654 |
| 2024-04-18 | 113.04 | 114.24 | 112.68 | 113.80 | 113.80 | 11,873 |
| 2024-04-17 | 114.00 | 114.21 | 113.04 | 113.70 | 113.70 | 13,033 |
| 2024-04-16 | 112.40 | 114.48 | 112.40 | 114.00 | 114.00 | 413,716 |
| 2024-04-15 | 113.80 | 115.53 | 112.96 | 114.00 | 114.00 | 23,472 |
| 2024-04-12 | 117.11 | 117.11 | 113.74 | 114.40 | 114.40 | 19,083 |
| 2024-04-11 | 117.05 | 118.23 | 116.39 | 116.60 | 116.60 | 10,384 |
| 2024-04-10 | 116.80 | 117.54 | 116.35 | 117.30 | 117.30 | 7,167 |
| 2024-04-09 | 117.51 | 118.51 | 116.90 | 117.90 | 117.90 | 11,806 |
| 2024-04-08 | 118.25 | 118.46 | 116.84 | 117.10 | 117.10 | 845,184 |
| 2024-04-05 | 116.65 | 118.84 | 116.30 | 118.20 | 118.20 | 15,785 |
| 2024-04-04 | 118.60 | 120.15 | 118.30 | 120.00 | 120.00 | 16,556 |
| 2024-04-03 | 120.00 | 123.62 | 119.87 | 122.50 | 122.50 | 42,772 |
| 2024-04-02 | 122.66 | 122.66 | 120.00 | 121.40 | 121.40 | 58,290 |
| 2024-03-28 | 120.55 | 123.69 | 120.53 | 122.75 | 122.75 | 30,220 |
| 2024-03-27 | 120.96 | 122.00 | 120.03 | 120.25 | 120.25 | 29,217 |
| 2024-03-26 | 119.20 | 120.21 | 118.22 | 118.75 | 118.75 | 34,769 |
| 2024-03-25 | 117.00 | 119.39 | 116.61 | 118.50 | 118.50 | 28,594 |
| 2024-03-22 | 116.84 | 117.67 | 115.87 | 116.25 | 116.25 | 16,485 |
| 2024-03-21 | 116.82 | 117.33 | 115.86 | 116.50 | 116.50 | 18,331 |
| 2024-03-20 | 114.77 | 116.11 | 114.40 | 115.75 | 115.75 | 17,551 |
| 2024-03-19 | 113.58 | 115.15 | 113.28 | 114.75 | 114.75 | 13,371 |
| 2024-03-18 | 112.93 | 114.41 | 112.34 | 114.25 | 114.25 | 19,785 |
| 2024-03-15 | 112.12 | 112.94 | 111.42 | 112.25 | 112.25 | 13,648 |
| 2024-03-14 | 111.94 | 112.33 | 109.52 | 111.00 | 111.00 | 19,147 |
| 2024-03-13 | 113.00 | 114.11 | 112.31 | 113.00 | 113.00 | 13,490 |
| 2024-03-12 | 112.30 | 112.93 | 111.66 | 112.00 | 112.00 | 12,333 |
| 2024-03-11 | 110.33 | 112.89 | 110.23 | 112.50 | 112.50 | 27,130 |
| 2024-03-08 | 109.96 | 111.29 | 109.34 | 110.50 | 110.50 | 112,918 |
| 2024-03-07 | 110.00 | 111.25 | 109.20 | 109.50 | 109.50 | 19,423 |
| 2024-03-06 | 112.85 | 113.34 | 109.28 | 111.00 | 111.00 | 58,494 |
| 2024-03-05 | 113.28 | 115.12 | 112.32 | 113.75 | 113.75 | 32,170 |
| 2024-03-04 | 111.70 | 113.86 | 111.70 | 112.50 | 112.50 | 87,979 |
| 2024-03-01 | 111.64 | 112.15 | 111.03 | 111.50 | 111.50 | 17,339 |
| 2024-02-29 | 111.31 | 112.75 | 110.97 | 111.50 | 111.50 | 10,478 |
| 2024-02-28 | 108.83 | 110.98 | 108.62 | 110.50 | 110.50 | 22,458 |
| 2024-02-27 | 107.75 | 109.05 | 107.71 | 108.50 | 108.50 | 16,743 |
| 2024-02-26 | 107.74 | 108.76 | 106.50 | 106.50 | 106.50 | 438,216 |
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.