The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	94.340	95.401	93.360	95.325	95.325	5,833
2022-12-13	96.270	97.300	93.762	95.290	95.290	11,452
2022-12-12	93.640	94.370	92.688	94.370	94.370	7,413
2022-12-09	92.670	94.905	91.932	94.370	94.370	37,466
2022-12-08	92.490	93.428	91.818	92.560	92.560	4,096
2022-12-07	92.290	92.679	91.310	91.735	91.735	6,444
2022-12-06	97.870	97.870	92.641	93.760	93.760	4,220
2022-12-05	98.060	98.860	96.200	97.870	97.870	8,037
2022-12-02	97.400	99.274	94.405	94.405	94.405	3,055
2022-12-01	97.360	98.529	94.405	94.405	94.405	7,478
2022-11-30	95.095	96.140	93.895	94.405	94.405	17,862
2022-11-29	95.690	96.279	93.968	94.855	94.855	1,407,726
2022-11-28	98.440	99.000	95.850	96.405	96.405	11,239
2022-11-25	98.800	99.780	98.413	99.650	99.650	25,672
2022-11-24	99.340	99.340	99.340	99.340	99.340	1
2022-11-23	96.220	98.585	95.850	98.235	98.235	16,752
2022-11-22	97.580	97.580	94.690	95.360	95.360	170,429
2022-11-21	100.67	100.85	91.515	91.515	91.515	141,483
2022-11-18	92.945	93.020	90.995	91.515	91.515	6,292
2022-11-17	92.015	92.150	90.876	91.235	91.235	9,031
2022-11-16	94.610	94.620	93.820	94.380	94.380	8,437
2022-11-15	96.225	97.085	93.790	95.575	95.575	21,042
2022-11-14	95.765	96.570	94.643	95.925	95.925	13,054
2022-11-11	89.020	95.570	89.020	92.940	92.940	16,470
2022-11-10	86.890	90.339	86.890	88.655	88.655	20,791
2022-11-09	92.811	92.811	86.290	92.095	92.095	37,967
2022-11-08	101.03	101.84	98.865	101.54	101.54	38,464
2022-11-07	101.04	101.45	99.025	100.12	100.12	348,221
2022-11-04	101.05	101.06	98.179	99.240	99.240	7,117
2022-11-03	99.865	100.61	98.608	99.510	99.510	10,993
2022-11-02	105.57	105.92	103.26	103.56	103.56	8,839
2022-11-01	107.89	108.76	105.70	106.13	106.13	82,194
2022-10-31	106.16	106.59	104.95	106.19	106.19	8,760
2022-10-28	104.04	105.82	103.69	104.38	104.38	3,283
2022-10-27	106.16	106.77	105.16	106.13	106.13	4,891
2022-10-26	104.36	107.35	103.66	107.18	107.18	1,206,661
2022-10-25	102.38	104.13	102.23	103.70	103.70	5,848
2022-10-24	101.98	103.10	100.22	101.62	101.62	14,142
2022-10-21	98.260	101.90	97.970	99.295	99.295	9,611
2022-10-20	98.530	100.65	98.197	100.01	100.01	7,310
2022-10-19	100.40	101.82	98.950	100.20	100.20	9,919
2022-10-18	99.900	100.24	97.330	98.140	98.140	327,225
2022-10-17	96.495	97.929	96.390	97.475	97.475	9,903
2022-10-14	97.310	97.966	95.000	96.020	96.020	6,296
2022-10-13	93.410	95.950	90.827	94.395	94.395	48,343
2022-10-12	92.806	93.838	92.265	93.315	93.315	47,325
2022-10-11	94.760	95.450	92.740	95.450	95.450	5,633
2022-10-10	97.550	97.738	94.430	95.450	95.450	8,813
2022-10-07	100.04	100.04	96.711	97.855	97.855	36,305
2022-10-06	100.62	101.36	100.02	101.27	101.27	12,035
2022-10-05	100.15	100.63	98.760	99.310	99.310	5,910
2022-10-04	97.130	101.33	97.130	101.11	101.11	863,729
2022-10-03	95.285	96.840	94.610	95.995	95.995	7,191
2022-09-30	96.740	97.430	95.800	97.275	97.275	8,151
2022-09-29	98.490	98.600	96.269	97.645	97.645	6,808
2022-09-28	95.672	99.150	95.530	98.265	98.265	8,239
2022-09-27	99.410	99.564	95.690	97.640	97.640	59,840
2022-09-26	99.640	100.49	98.271	98.885	98.885	6,582
2022-09-23	99.780	102.16	98.960	99.890	99.890	19,743
2022-09-22	104.49	104.49	102.34	102.71	102.71	76,023

← NewerPage 17 of 21 · 1,248 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.