The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 99.000 | 99.112 | 97.645 | 98.800 | 98.800 | 41,399 |
| 2024-11-07 | 98.980 | 99.515 | 98.138 | 99.200 | 99.200 | 17,138 |
| 2024-11-06 | 97.180 | 99.520 | 97.160 | 98.600 | 98.600 | 24,429 |
| 2024-11-05 | 95.490 | 96.658 | 94.500 | 96.500 | 96.500 | 12,287 |
| 2024-11-04 | 95.500 | 95.990 | 95.100 | 95.350 | 95.350 | 353,797 |
| 2024-11-01 | 95.580 | 96.290 | 94.810 | 96.100 | 96.100 | 18,814 |
| 2024-10-31 | 95.110 | 96.440 | 94.800 | 96.100 | 96.100 | 14,229 |
| 2024-10-30 | 96.520 | 96.690 | 95.372 | 96.500 | 96.500 | 15,016 |
| 2024-10-29 | 96.430 | 96.619 | 95.680 | 96.350 | 96.350 | 136,926 |
| 2024-10-28 | 94.970 | 96.630 | 94.970 | 95.900 | 95.900 | 12,214 |
| 2024-10-25 | 95.700 | 96.850 | 95.060 | 96.000 | 96.000 | 20,410 |
| 2024-10-24 | 96.240 | 96.850 | 95.260 | 95.750 | 95.750 | 17,803 |
| 2024-10-23 | 96.820 | 97.100 | 96.210 | 96.700 | 96.700 | 21,418 |
| 2024-10-22 | 96.620 | 97.230 | 96.520 | 96.900 | 96.900 | 22,213 |
| 2024-10-21 | 96.890 | 97.430 | 95.952 | 96.450 | 96.450 | 15,677 |
| 2024-10-18 | 96.700 | 97.530 | 96.080 | 96.700 | 96.700 | 14,663 |
| 2024-10-17 | 96.500 | 99.000 | 95.620 | 96.700 | 96.700 | 522,342 |
| 2024-10-16 | 94.210 | 95.900 | 93.680 | 95.800 | 95.800 | 30,210 |
| 2024-10-15 | 95.490 | 95.620 | 93.981 | 94.500 | 94.500 | 42,310 |
| 2024-10-14 | 94.100 | 94.990 | 93.510 | 94.750 | 94.750 | 10,984 |
| 2024-10-11 | 93.200 | 94.570 | 92.790 | 94.400 | 94.400 | 18,078 |
| 2024-10-10 | 93.630 | 93.910 | 92.880 | 93.150 | 93.150 | 22,941 |
| 2024-10-09 | 92.050 | 93.650 | 91.460 | 92.750 | 92.750 | 17,628 |
| 2024-10-08 | 92.310 | 93.730 | 91.700 | 93.200 | 93.200 | 17,884 |
| 2024-10-07 | 95.100 | 95.160 | 92.130 | 93.400 | 93.400 | 21,312 |
| 2024-10-04 | 94.280 | 94.860 | 93.940 | 94.150 | 94.150 | 22,502 |
| 2024-10-03 | 94.150 | 94.150 | 93.150 | 93.900 | 93.900 | 7,855 |
| 2024-10-02 | 93.500 | 94.570 | 93.500 | 94.350 | 94.350 | 20,126 |
| 2024-10-01 | 95.900 | 96.090 | 93.383 | 93.900 | 93.900 | 29,043 |
| 2024-09-30 | 96.020 | 97.492 | 95.500 | 95.650 | 95.650 | 15,794 |
| 2024-09-27 | 95.290 | 96.895 | 95.290 | 96.700 | 96.700 | 21,357 |
| 2024-09-26 | 94.490 | 95.710 | 94.180 | 94.700 | 94.700 | 131,161 |
| 2024-09-25 | 93.620 | 94.420 | 93.370 | 93.500 | 93.500 | 9,840 |
| 2024-09-24 | 93.410 | 93.670 | 92.472 | 93.300 | 93.300 | 13,574 |
| 2024-09-23 | 93.720 | 94.011 | 92.165 | 92.800 | 92.800 | 13,096 |
| 2024-09-20 | 93.250 | 93.910 | 92.820 | 92.900 | 92.900 | 13,956 |
| 2024-09-19 | 94.350 | 95.280 | 93.960 | 94.450 | 94.450 | 19,715 |
| 2024-09-18 | 93.131 | 94.035 | 92.700 | 93.300 | 93.300 | 24,823 |
| 2024-09-17 | 92.210 | 93.250 | 92.210 | 92.450 | 92.450 | 30,225 |
| 2024-09-16 | 90.550 | 92.360 | 90.400 | 91.800 | 91.800 | 24,881 |
| 2024-09-13 | 89.410 | 90.720 | 89.390 | 90.500 | 90.500 | 17,135 |
| 2024-09-12 | 88.450 | 89.270 | 88.110 | 88.900 | 88.900 | 14,929 |
| 2024-09-11 | 87.800 | 88.151 | 86.591 | 86.900 | 86.900 | 26,401 |
| 2024-09-10 | 88.310 | 89.600 | 87.989 | 89.600 | 89.600 | 20,800 |
| 2024-09-09 | 88.000 | 89.300 | 87.790 | 89.300 | 89.300 | 23,115 |
| 2024-09-06 | 88.530 | 89.250 | 87.710 | 89.250 | 89.250 | 19,177 |
| 2024-09-05 | 89.500 | 89.600 | 88.440 | 89.600 | 89.600 | 35,363 |
| 2024-09-04 | 88.950 | 90.200 | 88.630 | 90.200 | 90.200 | 69,188 |
| 2024-09-03 | 89.990 | 90.490 | 89.450 | 90.300 | 90.300 | 17,986 |
| 2024-09-02 | 90.380 | 90.380 | 90.050 | 90.050 | 90.050 | 586 |
| 2024-08-30 | 90.200 | 90.200 | 89.440 | 90.100 | 90.100 | 8,154 |
| 2024-08-29 | 89.500 | 90.850 | 89.500 | 90.400 | 90.400 | 11,265 |
| 2024-08-28 | 90.970 | 90.970 | 88.760 | 89.800 | 89.800 | 21,188 |
| 2024-08-27 | 91.670 | 91.720 | 90.000 | 91.000 | 91.000 | 9,440 |
| 2024-08-23 | 90.165 | 90.500 | 89.711 | 90.400 | 90.400 | 18,855 |
| 2024-08-22 | 91.030 | 91.330 | 89.980 | 90.400 | 90.400 | 30,417 |
| 2024-08-21 | 89.880 | 90.400 | 89.470 | 89.750 | 89.750 | 16,351 |
| 2024-08-20 | 90.730 | 91.270 | 89.320 | 89.650 | 89.650 | 93,090 |
| 2024-08-19 | 89.420 | 90.780 | 89.420 | 90.500 | 90.500 | 24,046 |
| 2024-08-16 | 89.000 | 89.669 | 88.310 | 89.250 | 89.250 | 30,219 |
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.