The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	95.001	96.300	93.320	96.300	96.300	35,342
2023-11-27	95.469	96.300	94.510	96.300	96.300	18,843
2023-11-24	95.070	96.500	95.000	96.300	96.300	203,693
2023-11-23	94.900	94.900	94.900	94.900	94.900	41
2023-11-22	94.200	95.670	94.200	95.300	95.300	24,576
2023-11-21	93.730	95.030	93.730	94.600	94.600	181,321
2023-11-20	94.000	95.580	93.890	94.600	94.600	36,637
2023-11-17	94.730	95.390	94.030	94.500	94.500	29,435
2023-11-16	93.930	94.530	93.640	93.800	93.800	96,874
2023-11-15	91.400	94.559	91.300	93.900	93.900	96,709
2023-11-14	90.200	91.550	90.060	91.500	91.500	95,997
2023-11-13	88.320	89.900	87.413	88.900	88.900	40,961
2023-11-10	90.120	90.150	86.940	87.200	87.200	63,593
2023-11-09	87.010	91.210	87.010	90.300	90.300	187,450
2023-11-08	84.950	85.090	83.960	84.500	84.500	29,935
2023-11-07	84.360	84.670	83.966	84.400	84.400	14,705
2023-11-06	85.070	85.800	83.620	84.700	84.700	133,575
2023-11-03	84.350	85.920	84.260	85.400	85.400	21,408
2023-11-02	81.640	83.200	81.640	83.000	83.000	14,905
2023-11-01	81.509	81.600	80.190	80.800	80.800	20,175
2023-10-31	80.570	81.575	80.350	81.300	81.300	29,278
2023-10-30	79.880	80.910	79.530	79.800	79.800	21,183
2023-10-27	79.767	81.008	79.500	80.800	80.800	14,213
2023-10-26	80.120	80.610	79.429	80.600	80.600	63,870
2023-10-25	82.220	82.534	80.800	81.900	81.900	16,534
2023-10-24	83.540	84.170	81.760	83.000	83.000	22,652
2023-10-23	82.182	83.810	80.910	83.400	83.400	20,691
2023-10-20	82.950	83.420	82.691	82.900	82.900	12,739
2023-10-19	85.000	85.700	83.680	85.700	85.700	19,829
2023-10-18	86.200	86.240	85.000	85.700	85.700	15,206
2023-10-17	85.670	86.280	85.330	85.800	85.800	24,049
2023-10-16	84.350	85.810	84.322	84.800	84.800	20,544
2023-10-13	84.020	84.470	83.390	83.800	83.800	18,131
2023-10-12	84.830	85.060	83.580	84.600	84.600	30,160
2023-10-11	85.620	85.685	84.250	84.800	84.800	20,732
2023-10-10	82.600	85.230	82.600	85.000	85.000	52,860
2023-10-09	82.500	84.772	82.110	83.800	83.800	83,254
2023-10-06	81.080	83.280	80.500	81.700	81.700	94,426
2023-10-05	79.160	80.120	78.926	79.600	79.600	24,218
2023-10-04	79.600	79.724	78.822	79.600	79.600	34,760
2023-10-03	81.180	81.869	79.474	79.900	79.900	31,252
2023-10-02	80.910	81.610	80.780	81.400	81.400	46,657
2023-09-29	80.040	81.139	80.040	81.000	81.000	35,644
2023-09-28	80.300	80.876	79.661	80.100	80.100	26,560
2023-09-27	80.050	80.545	79.222	80.000	80.000	201,308
2023-09-26	80.310	80.701	79.900	80.300	80.300	23,727
2023-09-25	82.250	82.250	80.596	80.800	80.800	24,110
2023-09-22	83.020	83.359	81.621	82.200	82.200	21,959
2023-09-21	82.980	83.588	81.956	82.900	82.900	20,722
2023-09-20	82.000	82.900	81.658	82.600	82.600	33,122
2023-09-19	84.085	84.670	81.710	82.000	82.000	43,530
2023-09-18	85.700	86.000	84.677	85.400	85.400	34,538
2023-09-15	85.310	86.118	84.621	85.600	85.600	31,351
2023-09-14	84.235	84.332	83.072	83.200	83.200	21,147
2023-09-13	83.650	84.028	83.165	84.000	84.000	24,907
2023-09-12	83.400	84.640	82.750	83.600	83.600	181,334
2023-09-11	82.040	83.839	81.288	83.400	83.400	322,088
2023-09-08	80.750	81.608	80.190	81.600	81.600	26,611
2023-09-07	81.000	81.000	79.751	80.100	80.100	65,789
2023-09-06	81.370	81.980	80.535	80.900	80.900	118,249

← NewerPage 13 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.