The Walt Disney Company (NEO: DIS)
Canada
· Delayed Price · Currency is CAD 12.96
+0.04 (0.31%)
Dec 20, 2024, 2:49 PM EST
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2024 | 11.08 | 11.08 | 10.70 | 10.74 | 10.74 | -3.07% | 70,359 |
| Oct 4, 2024 | 11.00 | 11.10 | 10.94 | 11.08 | 11.08 | 1.93% | 23,656 |
| Oct 3, 2024 | 10.86 | 10.95 | 10.86 | 10.87 | 10.87 | -0.82% | 23,085 |
| Oct 2, 2024 | 10.85 | 11.00 | 10.85 | 10.96 | 10.96 | - | 21,786 |
| Oct 1, 2024 | 11.14 | 11.14 | 10.87 | 10.96 | 10.96 | -2.14% | 78,531 |
| Sep 30, 2024 | 11.23 | 11.34 | 11.12 | 11.20 | 11.20 | 0.09% | 56,900 |
| Sep 27, 2024 | 11.09 | 11.29 | 11.09 | 11.19 | 11.19 | 0.81% | 29,126 |
| Sep 26, 2024 | 11.00 | 11.15 | 10.98 | 11.10 | 11.10 | 1.46% | 65,411 |
| Sep 25, 2024 | 10.94 | 10.99 | 10.90 | 10.94 | 10.94 | 0.09% | 20,167 |
| Sep 24, 2024 | 10.90 | 10.93 | 10.78 | 10.93 | 10.93 | 0.83% | 26,904 |
| Sep 23, 2024 | 10.96 | 10.96 | 10.74 | 10.84 | 10.84 | -1.09% | 23,489 |
| Sep 20, 2024 | 10.88 | 10.96 | 10.83 | 10.96 | 10.96 | 0.55% | 13,169 |
| Sep 19, 2024 | 10.99 | 11.10 | 10.89 | 10.90 | 10.90 | -0.18% | 42,287 |
| Sep 18, 2024 | 10.86 | 10.96 | 10.82 | 10.92 | 10.92 | 0.92% | 36,703 |
| Sep 17, 2024 | 10.77 | 10.87 | 10.75 | 10.82 | 10.82 | 0.93% | 30,794 |
| Sep 16, 2024 | 10.65 | 10.77 | 10.65 | 10.72 | 10.72 | 1.52% | 32,040 |
| Sep 13, 2024 | 10.47 | 10.58 | 10.43 | 10.56 | 10.56 | 1.54% | 23,380 |
| Sep 12, 2024 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | 1.27% | 25,512 |
| Sep 11, 2024 | 10.31 | 10.31 | 10.12 | 10.27 | 10.27 | -0.39% | 27,095 |
| Sep 10, 2024 | 10.35 | 10.35 | 10.25 | 10.31 | 10.31 | 0.10% | 16,410 |
| Sep 9, 2024 | 10.21 | 10.36 | 10.21 | 10.30 | 10.30 | 0.49% | 24,055 |
| Sep 6, 2024 | 10.34 | 10.38 | 10.24 | 10.25 | 10.25 | -0.68% | 25,444 |
| Sep 5, 2024 | 10.37 | 10.43 | 10.31 | 10.32 | 10.32 | -0.86% | 17,414 |
| Sep 4, 2024 | 10.32 | 10.50 | 10.32 | 10.41 | 10.41 | 0.29% | 27,663 |
| Sep 3, 2024 | 10.49 | 10.54 | 10.32 | 10.38 | 10.38 | -1.33% | 115,617 |
| Aug 30, 2024 | 10.51 | 10.52 | 10.42 | 10.52 | 10.52 | 0.48% | 115,906 |
| Aug 29, 2024 | 10.58 | 10.58 | 10.47 | 10.47 | 10.47 | 0.29% | 29,878 |
| Aug 28, 2024 | 10.51 | 10.55 | 10.38 | 10.44 | 10.44 | -1.51% | 22,181 |
| Aug 27, 2024 | 10.70 | 10.70 | 10.59 | 10.60 | 10.60 | -0.75% | 21,970 |
| Aug 26, 2024 | 10.54 | 10.71 | 10.54 | 10.68 | 10.68 | 1.04% | 14,546 |
| Aug 23, 2024 | 10.56 | 10.60 | 10.49 | 10.57 | 10.57 | 0.67% | 42,896 |
| Aug 22, 2024 | 10.65 | 10.65 | 10.48 | 10.50 | 10.50 | -0.85% | 26,439 |
| Aug 21, 2024 | 10.42 | 10.59 | 10.42 | 10.59 | 10.59 | 0.86% | 31,193 |
| Aug 20, 2024 | 10.61 | 10.61 | 10.44 | 10.50 | 10.50 | -1.13% | 26,445 |
| Aug 19, 2024 | 10.39 | 10.62 | 10.39 | 10.62 | 10.62 | 1.72% | 60,449 |
| Aug 16, 2024 | 10.42 | 10.47 | 10.33 | 10.44 | 10.44 | 0.58% | 37,342 |
| Aug 15, 2024 | 10.21 | 10.38 | 10.20 | 10.38 | 10.38 | 2.87% | 57,465 |
| Aug 14, 2024 | 10.01 | 10.09 | 9.99 | 10.09 | 10.09 | 0.90% | 45,411 |
| Aug 13, 2024 | 10.00 | 10.04 | 9.97 | 10.00 | 10.00 | -0.10% | 41,479 |
| Aug 12, 2024 | 10.08 | 10.09 | 9.99 | 10.01 | 10.01 | -0.30% | 20,932 |
| Aug 9, 2024 | 10.09 | 10.09 | 9.90 | 10.04 | 10.04 | 0.10% | 22,085 |
| Aug 8, 2024 | 9.91 | 10.06 | 9.83 | 10.03 | 10.03 | -0.30% | 213,205 |
| Aug 7, 2024 | 10.32 | 10.40 | 10.02 | 10.06 | 10.06 | -4.55% | 111,186 |
| Aug 6, 2024 | 10.27 | 10.71 | 10.27 | 10.54 | 10.54 | 0.67% | 133,231 |
| Aug 2, 2024 | 10.68 | 10.75 | 10.40 | 10.47 | 10.47 | -3.77% | 79,166 |
| Aug 1, 2024 | 10.95 | 10.97 | 10.82 | 10.88 | 10.88 | -0.73% | 42,409 |
| Jul 31, 2024 | 10.92 | 11.08 | 10.92 | 10.96 | 10.96 | -0.09% | 34,452 |