Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 18, 2024	97.01	97.54	96.05	97.28	97.28	0.77%	8,473,308
Oct 17, 2024	96.93	97.33	95.61	96.54	96.54	-0.22%	9,542,501
Oct 16, 2024	93.73	96.79	93.63	96.75	96.75	2.69%	9,936,286
Oct 15, 2024	95.25	95.65	93.68	94.22	94.22	-0.79%	6,535,756
Oct 14, 2024	94.18	95.19	93.80	94.97	94.97	0.89%	6,261,964
Oct 11, 2024	92.85	94.61	92.80	94.13	94.13	1.23%	8,089,133
Oct 10, 2024	93.72	93.88	92.69	92.99	92.99	-0.65%	6,698,039
Oct 9, 2024	91.86	94.01	91.46	93.60	93.60	1.18%	8,654,470
Oct 8, 2024	92.52	93.74	91.69	92.51	92.51	0.13%	10,209,056
Oct 7, 2024	95.09	95.14	91.76	92.39	92.39	-2.90%	11,043,614
Oct 4, 2024	94.30	95.34	93.89	95.15	95.15	1.62%	6,317,333
Oct 3, 2024	93.61	94.09	93.13	93.63	93.63	-0.55%	6,180,349
Oct 2, 2024	93.59	94.58	93.59	94.15	94.15	0.11%	6,144,176
Oct 1, 2024	95.19	95.85	93.32	94.05	94.05	-2.22%	10,099,234
Sep 30, 2024	96.85	97.57	95.44	96.19	96.19	0.19%	7,988,690
Sep 27, 2024	95.49	96.90	95.28	96.01	96.01	0.85%	10,155,420
Sep 26, 2024	94.46	95.79	94.18	95.20	95.20	1.36%	10,061,553
Sep 25, 2024	93.64	94.44	93.35	93.92	93.92	0.25%	8,408,242
Sep 24, 2024	93.34	93.79	92.46	93.69	93.69	0.77%	7,860,272
Sep 23, 2024	93.70	93.70	92.16	92.97	92.97	-0.83%	7,338,661
Sep 20, 2024	93.20	94.01	92.82	93.75	93.75	0.32%	19,251,537
Sep 19, 2024	94.82	95.29	93.32	93.45	93.45	-0.14%	10,912,446
Sep 18, 2024	93.52	94.07	92.69	93.58	93.58	0.78%	10,289,766
Sep 17, 2024	92.37	93.25	92.17	92.86	92.86	1.10%	8,193,075
Sep 16, 2024	91.10	92.37	90.95	91.85	91.85	1.44%	9,028,572
Sep 13, 2024	89.45	90.72	89.39	90.55	90.55	1.40%	7,084,239
Sep 12, 2024	88.22	89.33	88.18	89.30	89.30	1.11%	7,181,709
Sep 11, 2024	88.05	88.43	86.59	88.32	88.32	-0.09%	10,779,000
Sep 10, 2024	88.33	88.89	87.98	88.40	88.40	0.07%	6,858,313
Sep 9, 2024	88.22	88.89	87.81	88.34	88.34	0.45%	8,750,247
Sep 6, 2024	88.45	89.09	87.72	87.94	87.94	-0.80%	7,791,503
Sep 5, 2024	89.67	89.67	88.34	88.65	88.65	-0.67%	6,234,114
Sep 4, 2024	88.95	90.02	88.82	89.25	89.25	0.13%	6,250,570
Sep 3, 2024	89.61	90.49	88.54	89.13	89.13	-1.38%	8,465,469
Aug 30, 2024	89.98	90.45	89.40	90.38	90.38	0.63%	8,403,632
Aug 29, 2024	90.45	90.70	89.63	89.81	89.81	0.36%	6,181,750
Aug 28, 2024	90.33	90.63	88.76	89.49	89.49	-1.55%	8,569,690
Aug 27, 2024	91.43	91.72	90.75	90.90	90.90	-0.96%	7,237,353
Aug 26, 2024	90.92	91.80	90.92	91.78	91.78	1.35%	8,043,757
Aug 23, 2024	90.15	90.75	89.68	90.56	90.56	0.71%	7,369,239
Aug 22, 2024	90.99	91.38	89.70	89.92	89.92	-0.88%	7,613,030
Aug 21, 2024	90.22	90.78	89.43	90.72	90.72	1.09%	7,637,566
Aug 20, 2024	90.39	90.67	89.31	89.74	89.74	-1.19%	8,863,436
Aug 19, 2024	89.41	90.95	89.41	90.82	90.82	1.70%	9,723,589
Aug 16, 2024	88.96	89.67	88.34	89.30	89.30	0.57%	10,277,743
Aug 15, 2024	87.25	88.93	87.21	88.79	88.79	2.89%	12,400,986
Aug 14, 2024	86.01	86.54	85.56	86.30	86.30	0.82%	9,475,119
Aug 13, 2024	86.46	86.46	85.31	85.60	85.60	-0.41%	14,615,212
Aug 12, 2024	85.86	86.38	85.48	85.95	85.95	-0.30%	11,754,596
Aug 9, 2024	86.13	86.25	84.71	86.21	86.21	0.29%	16,008,396
Aug 8, 2024	85.15	86.33	83.91	85.96	85.96	-	21,890,474
Aug 7, 2024	88.00	89.25	85.75	85.96	85.96	-4.46%	30,581,926
Aug 6, 2024	88.23	91.91	87.96	89.97	89.97	2.49%	21,717,509
Aug 5, 2024	86.89	89.56	86.42	87.78	87.78	-2.00%	19,103,158
Aug 2, 2024	92.16	92.20	89.00	89.57	89.57	-3.74%	15,433,552
Aug 1, 2024	93.86	93.95	92.60	93.05	93.05	-0.68%	9,263,596
Jul 31, 2024	93.79	94.84	93.64	93.69	93.69	-0.11%	10,241,834
Jul 30, 2024	91.67	94.04	91.67	93.79	93.79	1.79%	9,896,054
Jul 29, 2024	90.39	92.55	90.19	92.14	92.14	2.46%	13,024,847
Jul 26, 2024	90.00	90.55	89.34	89.93	89.93	0.81%	11,301,857
Jul 25, 2024	90.08	90.50	89.21	89.21	89.21	-0.66%	10,765,285
Jul 24, 2024	90.22	90.75	89.58	89.80	89.80	-1.25%	11,768,547
Jul 23, 2024	90.70	91.69	89.83	90.94	90.94	-3.39%	22,534,730
Jul 22, 2024	95.11	95.16	93.49	94.13	94.13	-1.68%	13,377,038
Jul 19, 2024	96.82	96.82	95.44	95.74	95.74	-1.08%	9,300,963
Jul 18, 2024	97.36	98.06	96.68	96.79	96.79	-0.53%	7,529,378
Jul 17, 2024	98.30	98.61	96.53	97.31	97.31	-1.18%	9,456,087
Jul 16, 2024	97.02	98.72	96.54	98.47	98.47	1.65%	10,755,508
Jul 15, 2024	97.33	97.49	96.60	96.87	96.87	-0.27%	7,417,699
Jul 12, 2024	97.10	97.83	96.98	97.13	97.13	0.55%	6,465,736
Jul 11, 2024	97.01	97.58	96.30	96.60	96.60	-0.38%	7,432,590
Jul 10, 2024	96.95	97.28	96.25	96.97	96.97	-0.08%	7,761,123
Jul 9, 2024	97.47	97.53	96.15	97.05	97.05	-0.33%	9,048,576
Jul 8, 2024	97.69	98.29	96.89	97.37	97.37	-0.63%	8,167,589
Jul 5, 2024	98.31	98.31	97.58	97.99	97.54	-0.63%	8,550,759
Jul 3, 2024	97.84	99.08	97.83	98.61	98.16	0.63%	5,029,969
Jul 2, 2024	97.94	97.99	96.95	97.99	97.54	-0.05%	13,340,320
Jul 1, 2024	99.40	99.74	97.88	98.04	97.59	-1.26%	15,298,971
Jun 28, 2024	102.02	102.58	98.38	99.29	98.83	-2.82%	21,439,416
Jun 27, 2024	102.04	102.28	101.81	102.17	101.70	-0.01%	8,365,165
Jun 26, 2024	101.90	102.37	101.43	102.18	101.71	-0.02%	10,122,311
Jun 25, 2024	102.66	103.68	101.77	102.20	101.73	0.22%	10,343,709
Jun 24, 2024	102.25	103.08	101.91	101.98	101.51	-0.28%	7,393,608
Jun 21, 2024	101.80	102.54	101.59	102.27	101.80	0.42%	14,144,918
Jun 20, 2024	100.57	101.94	100.38	101.84	101.37	0.33%	7,886,934
Jun 18, 2024	101.12	101.76	100.61	101.50	101.03	-0.02%	7,044,674
Jun 17, 2024	100.98	101.92	100.62	101.52	101.05	1.55%	10,388,986
Jun 14, 2024	99.81	100.38	99.25	99.97	99.51	-0.12%	7,087,573
Jun 13, 2024	100.61	101.07	99.61	100.09	99.63	-0.70%	10,164,570
Jun 12, 2024	101.20	101.69	100.25	100.80	100.34	-0.07%	9,041,768
Jun 11, 2024	102.64	102.88	100.74	100.87	100.41	-1.82%	9,134,218
Jun 10, 2024	101.25	102.85	100.64	102.74	102.27	1.18%	7,633,073
Jun 7, 2024	100.86	102.27	100.55	101.54	101.07	0.33%	6,047,828
Jun 6, 2024	101.05	101.93	100.81	101.21	100.74	-0.29%	10,294,705
Jun 5, 2024	103.00	103.08	101.03	101.50	101.03	-1.77%	10,796,877
Jun 4, 2024	102.11	103.49	101.63	103.33	102.86	0.54%	7,269,109
Jun 3, 2024	104.17	104.22	102.48	102.77	102.30	-1.10%	6,908,604
May 31, 2024	101.52	104.08	101.41	103.91	103.43	2.17%	14,735,791
May 30, 2024	101.14	102.07	100.97	101.70	101.23	0.81%	7,303,708
May 29, 2024	101.76	102.08	100.77	100.88	100.42	-1.52%	7,376,258