The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 113.70 | 118.54 | 110.50 | 112.20 | 112.20 | 31,566 |
| 2025-02-04 | 114.20 | 114.64 | 112.54 | 113.20 | 113.20 | 9,880 |
| 2025-02-03 | 110.10 | 113.55 | 109.40 | 113.20 | 113.20 | 5,896 |
| 2025-01-31 | 113.80 | 113.96 | 112.73 | 113.50 | 113.50 | 8,589 |
| 2025-01-30 | 114.30 | 115.14 | 113.73 | 114.10 | 114.10 | 16,062 |
| 2025-01-29 | 113.22 | 114.37 | 112.87 | 114.00 | 114.00 | 10,673 |
| 2025-01-28 | 113.45 | 113.45 | 111.55 | 112.00 | 112.00 | 9,223 |
| 2025-01-27 | 110.46 | 113.86 | 110.00 | 113.10 | 113.10 | 33,490 |
| 2025-01-24 | 111.11 | 113.38 | 110.64 | 113.10 | 113.10 | 21,845 |
| 2025-01-23 | 108.51 | 110.79 | 108.30 | 110.00 | 110.00 | 24,479 |
| 2025-01-22 | 105.00 | 110.16 | 105.00 | 109.00 | 109.00 | 20,346 |
| 2025-01-21 | 107.38 | 109.36 | 106.86 | 108.70 | 108.70 | 22,923 |
| 2025-01-20 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 12 |
| 2025-01-17 | 106.80 | 107.74 | 106.57 | 107.50 | 107.50 | 9,645 |
| 2025-01-16 | 108.15 | 108.53 | 106.63 | 107.30 | 107.30 | 6,915 |
| 2025-01-15 | 108.09 | 109.57 | 108.09 | 108.70 | 108.70 | 30,299 |
| 2025-01-14 | 108.67 | 108.95 | 108.00 | 108.30 | 108.30 | 6,083 |
| 2025-01-13 | 108.20 | 108.51 | 106.72 | 107.40 | 107.40 | 11,717 |
| 2025-01-10 | 109.98 | 110.49 | 107.67 | 108.30 | 108.30 | 23,199 |
| 2025-01-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 17 |
| 2025-01-08 | 111.07 | 111.10 | 108.67 | 109.30 | 109.30 | 15,827 |
| 2025-01-07 | 111.54 | 113.72 | 111.50 | 112.30 | 112.30 | 17,359 |
| 2025-01-06 | 111.55 | 112.81 | 111.33 | 112.40 | 112.40 | 77,274 |
| 2025-01-03 | 111.45 | 111.53 | 110.16 | 111.20 | 111.20 | 8,842 |
| 2025-01-02 | 111.45 | 112.15 | 110.27 | 111.00 | 111.00 | 14,134 |
| 2024-12-31 | 110.71 | 111.45 | 110.71 | 111.00 | 111.00 | 2,293 |
| 2024-12-30 | 110.47 | 111.36 | 109.83 | 110.60 | 110.60 | 8,423 |
| 2024-12-27 | 111.71 | 112.10 | 110.92 | 111.30 | 111.30 | 7,600 |
| 2024-12-24 | 111.44 | 112.75 | 111.16 | 111.30 | 111.30 | 11,668 |
| 2024-12-23 | 112.47 | 112.47 | 110.31 | 111.00 | 111.00 | 5,347 |
| 2024-12-20 | 110.48 | 112.95 | 110.42 | 112.20 | 112.20 | 9,466 |
| 2024-12-19 | 111.20 | 112.90 | 111.20 | 112.50 | 112.50 | 9,128 |
| 2024-12-18 | 113.23 | 116.03 | 113.23 | 115.40 | 115.40 | 20,042 |
| 2024-12-17 | 111.90 | 114.02 | 110.96 | 113.50 | 113.50 | 524,660 |
| 2024-12-16 | 112.86 | 113.08 | 111.95 | 112.70 | 112.70 | 14,097 |
| 2024-12-13 | 114.71 | 116.40 | 113.43 | 116.40 | 116.40 | 11,783 |
| 2024-12-12 | 115.00 | 116.40 | 114.24 | 116.40 | 116.40 | 9,162 |
| 2024-12-11 | 113.99 | 116.40 | 113.97 | 116.40 | 116.40 | 29,108 |
| 2024-12-10 | 114.45 | 116.40 | 113.71 | 116.40 | 116.40 | 11,910 |
| 2024-12-09 | 116.55 | 117.18 | 113.96 | 116.40 | 116.40 | 18,815 |
| 2024-12-06 | 116.00 | 117.24 | 115.92 | 116.40 | 116.40 | 16,431 |
| 2024-12-05 | 116.99 | 117.14 | 116.01 | 116.40 | 116.40 | 18,396 |
| 2024-12-04 | 117.00 | 117.00 | 115.85 | 116.30 | 116.30 | 234,336 |
| 2024-12-03 | 117.24 | 117.24 | 115.46 | 116.10 | 116.10 | 27,683 |
| 2024-12-02 | 118.90 | 118.90 | 116.58 | 117.30 | 117.30 | 46,028 |
| 2024-11-29 | 117.86 | 117.86 | 116.73 | 117.30 | 117.30 | 40,778 |
| 2024-11-28 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 16 |
| 2024-11-27 | 116.20 | 118.20 | 115.48 | 116.20 | 116.20 | 35,941 |
| 2024-11-26 | 116.02 | 116.50 | 115.60 | 116.10 | 116.10 | 13,777 |
| 2024-11-25 | 115.80 | 116.58 | 114.96 | 115.70 | 115.70 | 28,768 |
| 2024-11-22 | 113.40 | 116.32 | 113.32 | 115.50 | 115.50 | 39,989 |
| 2024-11-21 | 114.00 | 116.22 | 113.08 | 115.30 | 115.30 | 38,094 |
| 2024-11-20 | 112.40 | 113.58 | 111.48 | 112.80 | 112.80 | 100,272 |
| 2024-11-19 | 113.32 | 113.54 | 110.82 | 111.90 | 111.90 | 213,257 |
| 2024-11-18 | 115.20 | 115.42 | 112.90 | 113.50 | 113.50 | 63,826 |
| 2024-11-15 | 108.10 | 114.54 | 108.10 | 113.40 | 113.40 | 79,372 |
| 2024-11-14 | 103.01 | 114.70 | 103.01 | 108.60 | 108.60 | 304,437 |
| 2024-11-13 | 101.16 | 102.72 | 99.800 | 99.800 | 99.800 | 60,644 |
| 2024-11-12 | 100.78 | 101.22 | 99.540 | 99.800 | 99.800 | 28,929 |
| 2024-11-11 | 99.300 | 100.64 | 99.000 | 100.20 | 100.20 | 47,614 |
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.