The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 155.89 | 156.95 | 155.00 | 156.33 | 156.33 | 12,961 |
| 2021-12-29 | 155.11 | 155.81 | 154.18 | 155.58 | 155.58 | 5,439 |
| 2021-12-23 | 151.97 | 154.08 | 151.97 | 153.41 | 153.41 | 3,301 |
| 2021-12-22 | 150.32 | 152.18 | 150.32 | 151.86 | 151.86 | 2,824 |
| 2021-12-21 | 147.74 | 151.41 | 147.50 | 150.55 | 150.55 | 6,871 |
| 2021-12-20 | 147.20 | 148.76 | 145.10 | 145.69 | 145.69 | 13,133 |
| 2021-12-17 | 148.49 | 149.62 | 146.76 | 149.21 | 149.21 | 9,147 |
| 2021-12-16 | 151.67 | 152.00 | 149.58 | 151.06 | 151.06 | 19,769 |
| 2021-12-15 | 149.10 | 149.38 | 147.39 | 147.80 | 147.80 | 8,309 |
| 2021-12-14 | 149.50 | 151.50 | 148.55 | 150.06 | 150.06 | 8,144 |
| 2021-12-13 | 152.03 | 152.46 | 149.31 | 149.68 | 149.68 | 12,035 |
| 2021-12-10 | 153.03 | 154.48 | 151.48 | 151.90 | 151.90 | 5,924 |
| 2021-12-09 | 152.80 | 154.27 | 151.87 | 153.80 | 153.80 | 5,404 |
| 2021-12-08 | 151.75 | 154.99 | 150.65 | 154.99 | 154.99 | 4,063 |
| 2021-12-07 | 152.04 | 152.69 | 149.82 | 150.45 | 150.45 | 14,784 |
| 2021-12-06 | 148.18 | 151.93 | 146.78 | 151.93 | 151.93 | 6,018 |
| 2021-12-03 | 147.19 | 148.75 | 144.80 | 146.16 | 146.16 | 85,022 |
| 2021-12-02 | 143.50 | 146.86 | 142.90 | 146.25 | 146.25 | 9,849 |
| 2021-12-01 | 147.79 | 148.31 | 143.94 | 146.57 | 146.57 | 18,434 |
| 2021-11-30 | 146.76 | 147.00 | 143.19 | 144.70 | 144.70 | 8,265 |
| 2021-11-29 | 149.09 | 149.09 | 144.29 | 144.52 | 144.52 | 30,554 |
| 2021-11-26 | 147.75 | 148.76 | 145.94 | 147.36 | 147.36 | 10,627 |
| 2021-11-25 | 151.69 | 151.69 | 151.69 | 151.69 | 151.69 | 1 |
| 2021-11-24 | 150.80 | 151.34 | 148.90 | 150.82 | 150.82 | 13,693 |
| 2021-11-23 | 151.15 | 154.24 | 150.25 | 151.07 | 151.07 | 10,706 |
| 2021-11-22 | 153.39 | 155.30 | 152.62 | 153.18 | 153.18 | 6,001 |
| 2021-11-19 | 155.32 | 155.32 | 152.83 | 153.59 | 153.59 | 8,137 |
| 2021-11-18 | 157.30 | 157.30 | 153.75 | 155.01 | 155.01 | 11,255 |
| 2021-11-17 | 158.83 | 158.88 | 156.77 | 157.81 | 157.81 | 143,092 |
| 2021-11-16 | 159.25 | 160.19 | 158.66 | 159.55 | 159.55 | 6,476 |
| 2021-11-15 | 160.09 | 160.53 | 157.95 | 159.17 | 159.17 | 15,694 |
| 2021-11-12 | 163.72 | 163.73 | 158.94 | 159.72 | 159.72 | 20,581 |
| 2021-11-11 | 166.30 | 166.30 | 158.42 | 164.22 | 164.22 | 42,339 |
| 2021-11-10 | 175.21 | 176.56 | 174.34 | 175.93 | 175.93 | 3,875 |
| 2021-11-09 | 177.37 | 177.37 | 173.37 | 174.67 | 174.67 | 5,067 |
| 2021-11-08 | 178.60 | 179.17 | 175.63 | 177.52 | 177.52 | 22,686 |
| 2021-11-05 | 173.50 | 176.95 | 172.63 | 176.77 | 176.77 | 7,202 |
| 2021-11-04 | 170.20 | 170.20 | 168.74 | 169.50 | 169.50 | 33,701 |
| 2021-11-03 | 169.70 | 169.90 | 168.40 | 169.11 | 169.11 | 4,126 |
| 2021-11-02 | 170.56 | 170.79 | 169.01 | 169.37 | 169.37 | 4,004 |
| 2021-11-01 | 169.42 | 171.07 | 165.96 | 165.96 | 165.96 | 6,621 |
| 2021-10-29 | 169.96 | 170.29 | 168.82 | 169.57 | 169.57 | 2,759 |
| 2021-10-28 | 170.10 | 170.33 | 168.60 | 170.05 | 170.05 | 6,781 |
| 2021-10-27 | 172.04 | 172.20 | 169.54 | 169.73 | 169.73 | 8,977 |
| 2021-10-26 | 172.65 | 173.08 | 170.75 | 172.60 | 172.60 | 5,621 |
| 2021-10-25 | 169.90 | 172.49 | 169.16 | 170.62 | 170.62 | 5,071 |
| 2021-10-22 | 170.88 | 170.88 | 168.61 | 168.82 | 168.82 | 4,080 |
| 2021-10-21 | 170.25 | 172.48 | 169.70 | 170.72 | 170.72 | 4,537 |
← NewerPage 21 of 21 · 1,248 trading days
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.