The Walt Disney Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	107.80	108.50	105.84	106.50	106.50	27,390
2024-02-22	108.00	108.49	107.72	108.00	108.00	22,324
2024-02-21	108.81	109.17	107.44	108.25	108.25	22,453
2024-02-20	110.90	110.99	109.54	110.50	110.50	35,935
2024-02-19	110.75	110.75	110.75	110.75	110.75	21
2024-02-16	112.45	112.51	111.16	112.00	112.00	57,647
2024-02-15	111.45	112.90	111.09	112.25	112.25	39,789
2024-02-14	110.76	111.38	109.70	110.25	110.25	34,593
2024-02-13	109.00	110.60	107.70	109.75	109.75	41,626
2024-02-12	107.73	111.06	107.73	110.50	110.50	51,067
2024-02-09	110.10	110.28	107.70	108.00	108.00	49,172
2024-02-08	107.00	112.76	105.01	108.00	108.00	219,506
2024-02-07	98.870	99.833	96.770	97.950	97.950	39,381
2024-02-06	97.410	99.180	96.650	97.850	97.850	2,385,377
2024-02-05	96.540	97.350	96.500	97.000	97.000	36,939
2024-02-02	97.450	97.450	95.832	96.700	96.700	14,333
2024-02-01	96.420	97.900	95.900	96.000	96.000	14,084
2024-01-31	96.770	97.498	96.340	96.700	96.700	23,034
2024-01-30	97.490	97.490	96.030	96.700	96.700	1,146,182
2024-01-29	94.860	96.810	94.860	95.900	95.900	29,805
2024-01-26	94.550	95.510	94.500	95.400	95.400	31,321
2024-01-25	94.070	94.770	93.770	94.100	94.100	23,052
2024-01-24	93.920	95.150	93.351	94.000	94.000	23,029
2024-01-23	95.170	95.877	93.170	93.400	93.400	656,862
2024-01-22	93.100	95.170	92.976	94.100	94.100	32,294
2024-01-19	91.850	93.570	91.650	92.000	92.000	24,621
2024-01-18	90.690	92.510	90.401	91.600	91.600	19,944
2024-01-17	93.250	93.738	90.110	91.600	91.600	22,522
2024-01-16	90.090	92.070	89.488	91.000	91.000	26,424
2024-01-15	90.500	90.500	90.500	90.500	90.500	130
2024-01-12	89.828	90.800	89.670	90.400	90.400	17,003
2024-01-11	89.010	89.470	88.670	88.800	88.800	15,263
2024-01-10	89.660	89.690	88.890	89.400	89.400	17,051
2024-01-09	91.470	91.550	90.015	90.600	90.600	121,679
2024-01-08	91.177	91.899	91.033	91.200	91.200	14,727
2024-01-05	90.510	91.310	90.365	90.900	90.900	8,732
2024-01-04	91.680	91.820	90.000	90.400	90.400	33,791
2024-01-03	90.138	91.590	90.005	90.800	90.800	24,700
2024-01-02	90.130	91.469	89.720	90.600	90.600	37,950
2023-12-29	90.068	90.582	89.860	90.400	90.400	12,088
2023-12-28	89.993	90.950	89.990	90.600	90.600	22,515
2023-12-27	90.880	91.900	90.145	91.900	91.900	14,257
2023-12-22	91.570	92.240	90.900	91.900	91.900	18,094
2023-12-21	91.710	93.800	91.060	93.800	93.800	23,894
2023-12-20	94.000	94.265	92.880	93.800	93.800	189,536
2023-12-19	92.800	93.800	92.610	93.800	93.800	25,596
2023-12-18	92.963	93.800	92.810	93.800	93.800	13,448
2023-12-15	93.370	93.940	92.940	93.800	93.800	14,024
2023-12-14	93.200	94.830	93.200	94.100	94.100	32,295
2023-12-13	91.200	92.700	90.780	92.700	92.700	274,876
2023-12-12	92.190	92.700	91.120	92.700	92.700	27,042
2023-12-11	92.960	93.080	92.170	92.700	92.700	15,556
2023-12-08	92.140	93.540	91.980	92.700	92.700	21,611
2023-12-07	91.630	93.370	91.630	92.700	92.700	16,865
2023-12-06	91.190	92.700	90.650	92.700	92.700	27,583
2023-12-05	91.523	92.700	89.940	92.700	92.700	25,874
2023-12-04	92.200	92.700	91.611	92.700	92.700	31,764
2023-12-01	92.840	92.850	91.770	92.700	92.700	27,886
2023-11-30	92.456	93.830	92.200	92.500	92.500	32,015
2023-11-29	92.600	93.240	91.460	92.100	92.100	24,967

← NewerPage 12 of 21 · 1,249 trading daysOlder →

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.