The Walt Disney Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	13.16	13.34	12.94	13.01	13.01	-0.99%	13,935
Feb 28, 2025	12.80	13.14	12.80	13.14	13.14	2.18%	34,182
Feb 27, 2025	12.92	13.08	12.86	12.86	12.86	-0.69%	19,851
Feb 26, 2025	12.90	13.09	12.90	12.95	12.95	1.17%	48,015
Feb 25, 2025	12.81	12.89	12.65	12.80	12.80	-0.39%	24,475
Feb 24, 2025	12.52	12.90	12.52	12.85	12.85	2.23%	44,339
Feb 21, 2025	12.91	12.91	12.50	12.57	12.57	-1.80%	19,146
Feb 20, 2025	12.89	12.89	12.66	12.80	12.80	-0.54%	13,065
Feb 19, 2025	12.70	12.92	12.70	12.87	12.87	1.66%	122,905
Feb 18, 2025	12.60	12.70	12.59	12.66	12.66	-0.71%	24,068
Feb 14, 2025	12.70	12.79	12.70	12.75	12.75	0.63%	28,905
Feb 13, 2025	12.57	12.70	12.57	12.67	12.67	0.24%	57,109
Feb 12, 2025	12.45	12.67	12.45	12.64	12.64	0.24%	17,789
Feb 11, 2025	12.52	12.61	12.48	12.61	12.61	-0.16%	15,075
Feb 10, 2025	12.86	12.86	12.58	12.63	12.63	-1.64%	19,795
Feb 7, 2025	12.99	12.99	12.83	12.84	12.84	-1.08%	26,693
Feb 6, 2025	12.89	13.05	12.65	12.98	12.98	1.49%	32,633
Feb 5, 2025	13.41	13.71	12.79	12.79	12.79	-2.66%	71,640
Feb 4, 2025	13.25	13.25	13.05	13.14	13.14	-0.08%	28,203
Feb 3, 2025	12.81	13.22	12.81	13.15	13.15	0.54%	102,091
Jan 31, 2025	13.20	13.21	13.08	13.08	13.08	-0.46%	15,160
Jan 30, 2025	13.28	13.32	13.13	13.14	13.14	0.31%	29,665
Jan 29, 2025	13.15	13.24	13.08	13.10	13.10	0.69%	10,722
Jan 28, 2025	13.18	13.18	12.93	13.01	13.01	-0.69%	14,965
Jan 27, 2025	12.97	13.20	12.97	13.10	13.10	0.85%	32,201
Jan 24, 2025	12.82	13.11	12.82	12.99	12.99	1.41%	31,265
Jan 23, 2025	12.54	12.84	12.54	12.81	12.81	1.67%	18,685
Jan 22, 2025	12.74	12.74	12.58	12.60	12.60	-0.24%	16,338
Jan 21, 2025	12.36	12.67	12.36	12.63	12.63	1.94%	39,779
Jan 20, 2025	12.16	12.41	12.16	12.39	12.39	-0.32%	17,394
Jan 17, 2025	12.45	12.47	12.42	12.43	12.43	0.73%	12,852
Jan 16, 2025	12.62	12.62	12.34	12.34	12.34	-1.59%	13,234
Jan 15, 2025	12.61	12.69	12.53	12.54	12.54	0.08%	15,352
Jan 14, 2025	12.63	12.64	12.49	12.53	12.53	0.08%	15,216
Jan 13, 2025	12.47	12.55	12.43	12.52	12.52	-0.56%	39,028
Jan 10, 2025	12.69	12.70	12.50	12.59	12.59	-1.41%	279,870
Jan 9, 2025	12.58	12.86	12.58	12.77	12.77	0.31%	11,479
Jan 8, 2025	12.88	12.88	12.60	12.73	12.73	-1.47%	21,606
Jan 7, 2025	13.05	13.17	12.92	12.92	12.92	0.31%	25,049
Jan 6, 2025	12.95	13.08	12.88	12.88	12.88	-0.08%	17,521
Jan 3, 2025	12.88	12.92	12.80	12.89	12.89	0.16%	18,013
Jan 2, 2025	13.01	13.01	12.79	12.87	12.87	-0.54%	23,565
Dec 31, 2024	12.82	12.95	12.82	12.94	12.94	0.47%	36,583
Dec 30, 2024	12.77	12.97	12.74	12.88	12.88	-0.62%	181,809
Dec 27, 2024	12.94	12.97	12.88	12.96	12.96	-0.84%	9,343
Dec 24, 2024	12.97	13.08	12.95	13.07	13.07	1.00%	7,752
Dec 23, 2024	12.90	12.95	12.81	12.94	12.94	-0.46%	18,647
Dec 20, 2024	12.88	13.11	12.87	13.00	13.00	0.39%	11,214
Dec 19, 2024	13.05	13.10	12.95	12.95	12.95	-	16,118
Dec 18, 2024	13.11	13.45	12.95	12.95	12.95	-1.60%	39,243
Dec 17, 2024	12.83	13.23	12.83	13.16	13.16	1.15%	40,850
Dec 16, 2024	13.07	13.13	12.98	13.01	13.01	-1.21%	61,484
Dec 13, 2024	13.24	13.35	13.16	13.17	13.17	-1.42%	12,129
Dec 12, 2024	13.36	13.36	13.28	13.36	13.36	0.23%	10,107
Dec 11, 2024	13.25	13.36	13.25	13.33	13.33	-	43,450
Dec 10, 2024	13.29	13.34	13.22	13.33	13.33	0.08%	20,484
Dec 9, 2024	13.48	13.56	13.26	13.32	13.32	-1.77%	41,528
Dec 6, 2024	13.45	13.63	13.45	13.56	13.56	0.15%	17,914
Dec 5, 2024	13.48	13.59	13.48	13.54	13.54	-0.51%	40,267
Dec 4, 2024	13.43	13.63	13.43	13.61	13.61	0.37%	19,269
Dec 3, 2024	13.66	13.66	13.44	13.56	13.56	-0.37%	286,981
Dec 2, 2024	13.65	13.75	13.54	13.61	13.61	-0.58%	53,665
Nov 29, 2024	13.71	13.71	13.57	13.69	13.69	1.11%	28,942
Nov 28, 2024	13.52	13.75	13.52	13.54	13.54	-0.73%	7,887
Nov 27, 2024	13.40	13.73	13.40	13.64	13.64	1.49%	31,343
Nov 26, 2024	13.41	13.52	13.41	13.44	13.44	-0.44%	40,962
Nov 25, 2024	13.42	13.54	13.38	13.50	13.50	0.30%	26,540
Nov 22, 2024	13.15	13.52	13.15	13.46	13.46	0.67%	35,824
Nov 21, 2024	13.21	13.50	13.21	13.37	13.37	0.75%	49,289
Nov 20, 2024	12.99	13.29	12.97	13.27	13.27	1.45%	136,681
Nov 19, 2024	13.10	13.10	12.90	13.08	13.08	-0.76%	68,044
Nov 18, 2024	13.16	13.40	13.16	13.18	13.18	-1.35%	87,751
Nov 15, 2024	12.79	13.38	12.79	13.36	13.36	5.36%	297,762
Nov 14, 2024	12.87	13.30	12.62	12.68	12.68	5.84%	503,272
Nov 13, 2024	11.77	11.99	11.69	11.98	11.98	1.87%	72,332
Nov 12, 2024	11.76	11.78	11.58	11.76	11.76	0.43%	72,967
Nov 11, 2024	11.57	11.71	11.56	11.71	11.71	1.65%	62,197
Nov 8, 2024	11.50	11.54	11.38	11.52	11.52	0.17%	18,193
Nov 7, 2024	11.46	11.58	11.46	11.50	11.50	0.17%	42,774
Nov 6, 2024	11.37	11.55	11.37	11.48	11.48	2.32%	73,263
Nov 5, 2024	11.05	11.23	11.05	11.22	11.22	0.99%	33,396
Nov 4, 2024	11.09	11.13	11.05	11.11	11.11	-0.27%	14,134
Nov 1, 2024	11.23	11.23	11.08	11.14	11.14	-0.54%	16,276
Oct 31, 2024	11.03	11.22	11.03	11.20	11.20	1.27%	22,264
Oct 30, 2024	11.08	11.24	11.05	11.06	11.06	-1.07%	28,960
Oct 29, 2024	11.15	11.24	11.15	11.18	11.18	-0.27%	21,577
Oct 28, 2024	11.02	11.24	11.02	11.21	11.21	1.26%	17,716
Oct 25, 2024	11.25	11.25	11.06	11.07	11.07	-0.45%	40,808
Oct 24, 2024	11.17	11.25	11.09	11.12	11.12	-0.63%	21,864
Oct 23, 2024	11.32	11.32	11.17	11.19	11.19	-0.80%	19,312
Oct 22, 2024	11.14	11.30	11.14	11.28	11.28	0.53%	19,700
Oct 21, 2024	11.25	11.31	11.16	11.22	11.22	-0.80%	22,881
Oct 18, 2024	11.26	11.34	11.22	11.31	11.31	0.71%	15,421
Oct 17, 2024	11.30	11.32	11.17	11.23	11.23	-0.18%	17,280
Oct 16, 2024	10.98	11.25	10.95	11.25	11.25	2.55%	49,867
Oct 15, 2024	11.08	11.13	10.90	10.97	10.97	-0.09%	31,220
Oct 11, 2024	10.85	11.02	10.83	10.98	10.98	1.48%	69,210
Oct 10, 2024	10.87	10.88	10.78	10.82	10.82	-1.01%	23,527
Oct 9, 2024	10.65	10.95	10.65	10.93	10.93	1.30%	27,454
Oct 8, 2024	10.81	10.88	10.70	10.79	10.79	0.47%	21,376