Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2024	113.34	116.12	111.24	111.35	111.35	-1.48%	12,292,778
Dec 17, 2024	111.03	114.04	110.80	113.02	113.02	0.81%	12,238,619
Dec 16, 2024	113.00	113.07	111.73	112.11	112.11	-1.09%	10,528,533
Dec 13, 2024	114.32	114.96	113.30	113.34	112.84	-1.36%	6,864,475
Dec 12, 2024	114.70	115.01	114.16	114.90	114.39	0.25%	5,285,116
Dec 11, 2024	114.64	115.05	113.98	114.61	114.10	-0.10%	6,426,831
Dec 10, 2024	114.65	114.95	113.72	114.73	114.22	0.10%	7,526,428
Dec 9, 2024	116.39	117.18	113.91	114.61	114.10	-1.82%	8,666,121
Dec 6, 2024	116.55	117.26	116.22	116.73	116.21	0.20%	6,677,906
Dec 5, 2024	116.55	117.27	116.06	116.50	115.98	-0.42%	9,823,556
Dec 4, 2024	115.97	117.29	115.84	116.99	116.47	0.46%	7,996,244
Dec 3, 2024	117.00	117.23	115.45	116.45	115.93	-0.61%	9,193,973
Dec 2, 2024	117.78	118.63	116.55	117.16	116.64	-0.26%	8,390,465
Nov 29, 2024	117.26	117.74	116.73	117.47	116.95	-0.11%	5,095,150
Nov 27, 2024	115.45	118.20	115.45	117.60	117.08	1.86%	8,142,388
Nov 26, 2024	116.00	116.42	115.44	115.45	114.94	-0.47%	6,808,149
Nov 25, 2024	115.68	116.58	114.93	116.00	115.49	0.30%	10,397,808
Nov 22, 2024	113.85	116.34	113.60	115.65	115.14	0.81%	10,098,038
Nov 21, 2024	114.15	116.25	113.83	114.72	114.21	0.40%	10,260,983
Nov 20, 2024	112.26	114.37	111.47	114.26	113.75	1.64%	9,319,270
Nov 19, 2024	112.05	112.50	110.82	112.42	111.92	-0.99%	12,166,783
Nov 18, 2024	113.33	115.44	112.89	113.54	113.04	-1.34%	14,236,555
Nov 15, 2024	110.25	115.19	110.25	115.08	114.57	5.46%	32,048,032
Nov 14, 2024	110.33	114.81	108.40	109.12	108.64	6.23%	47,436,052
Nov 13, 2024	100.79	103.20	100.35	102.72	102.26	1.71%	17,701,277
Nov 12, 2024	100.55	101.29	99.50	100.99	100.54	0.13%	9,366,216
Nov 11, 2024	99.00	100.90	99.00	100.86	100.41	1.86%	9,137,854
Nov 8, 2024	98.73	99.26	97.61	99.02	98.58	0.09%	7,982,113
Nov 7, 2024	98.78	99.52	98.13	98.93	98.49	0.04%	7,805,138
Nov 6, 2024	98.21	99.55	98.21	98.89	98.45	2.34%	11,325,086
Nov 5, 2024	95.60	96.67	95.25	96.63	96.20	0.88%	6,561,725
Nov 4, 2024	95.83	96.02	95.03	95.79	95.37	-0.02%	6,088,036
Nov 1, 2024	95.70	96.39	94.83	95.81	95.39	-0.41%	7,944,869
Oct 31, 2024	95.27	96.63	95.00	96.20	95.77	1.18%	8,147,709
Oct 30, 2024	95.70	96.71	94.94	95.08	94.66	-1.09%	7,718,201
Oct 29, 2024	96.26	96.62	95.68	96.13	95.70	-0.07%	6,834,439
Oct 28, 2024	95.22	96.69	95.21	96.20	95.77	1.23%	8,146,379
Oct 25, 2024	95.81	96.85	95.01	95.03	94.61	-0.39%	6,638,148
Oct 24, 2024	96.60	96.80	95.25	95.40	94.98	-0.87%	5,015,263
Oct 23, 2024	96.93	97.14	95.99	96.24	95.81	-0.52%	5,388,501
Oct 22, 2024	96.20	97.26	96.20	96.74	96.31	0.12%	5,344,307
Oct 21, 2024	97.20	97.45	95.95	96.62	96.19	-0.68%	8,189,949
Oct 18, 2024	97.01	97.54	96.05	97.28	96.85	0.77%	8,609,692
Oct 17, 2024	96.93	97.33	95.61	96.54	96.11	-0.22%	9,542,501
Oct 16, 2024	93.73	96.79	93.63	96.75	96.32	2.69%	9,936,286
Oct 15, 2024	95.25	95.65	93.68	94.22	93.80	-0.79%	6,535,756
Oct 14, 2024	94.18	95.19	93.80	94.97	94.55	0.89%	6,261,964
Oct 11, 2024	92.85	94.61	92.80	94.13	93.71	1.23%	8,089,133
Oct 10, 2024	93.72	93.88	92.69	92.99	92.58	-0.65%	6,698,039
Oct 9, 2024	91.86	94.01	91.46	93.60	93.18	1.18%	8,654,470
Oct 8, 2024	92.52	93.74	91.69	92.51	92.10	0.13%	10,209,056
Oct 7, 2024	95.09	95.14	91.76	92.39	91.98	-2.90%	11,043,614
Oct 4, 2024	94.30	95.34	93.89	95.15	94.73	1.62%	6,317,333
Oct 3, 2024	93.61	94.09	93.13	93.63	93.21	-0.55%	6,180,349
Oct 2, 2024	93.59	94.58	93.59	94.15	93.73	0.11%	6,144,176
Oct 1, 2024	95.19	95.85	93.32	94.05	93.63	-2.22%	10,099,234
Sep 30, 2024	96.85	97.57	95.44	96.19	95.76	0.19%	7,988,690
Sep 27, 2024	95.49	96.90	95.28	96.01	95.58	0.85%	10,155,420
Sep 26, 2024	94.46	95.79	94.18	95.20	94.78	1.36%	10,061,553
Sep 25, 2024	93.64	94.44	93.35	93.92	93.50	0.25%	8,408,242
Sep 24, 2024	93.34	93.79	92.46	93.69	93.27	0.77%	7,860,272
Sep 23, 2024	93.70	93.70	92.16	92.97	92.56	-0.83%	7,338,661
Sep 20, 2024	93.20	94.01	92.82	93.75	93.33	0.32%	19,251,537
Sep 19, 2024	94.82	95.29	93.32	93.45	93.04	-0.14%	10,912,446
Sep 18, 2024	93.52	94.07	92.69	93.58	93.16	0.78%	10,289,766
Sep 17, 2024	92.37	93.25	92.17	92.86	92.45	1.10%	8,193,075
Sep 16, 2024	91.10	92.37	90.95	91.85	91.44	1.44%	9,028,572
Sep 13, 2024	89.45	90.72	89.39	90.55	90.15	1.40%	7,084,239
Sep 12, 2024	88.22	89.33	88.18	89.30	88.90	1.11%	7,181,709
Sep 11, 2024	88.05	88.43	86.59	88.32	87.93	-0.09%	10,779,000
Sep 10, 2024	88.33	88.89	87.98	88.40	88.01	0.07%	6,858,313
Sep 9, 2024	88.22	88.89	87.81	88.34	87.95	0.45%	8,750,247
Sep 6, 2024	88.45	89.09	87.72	87.94	87.55	-0.80%	7,791,503
Sep 5, 2024	89.67	89.67	88.34	88.65	88.26	-0.67%	6,234,114
Sep 4, 2024	88.95	90.02	88.82	89.25	88.85	0.13%	6,250,570
Sep 3, 2024	89.61	90.49	88.54	89.13	88.73	-1.38%	8,465,469
Aug 30, 2024	89.98	90.45	89.40	90.38	89.98	0.63%	8,403,632
Aug 29, 2024	90.45	90.70	89.63	89.81	89.41	0.36%	6,181,750
Aug 28, 2024	90.33	90.63	88.76	89.49	89.09	-1.55%	8,569,690
Aug 27, 2024	91.43	91.72	90.75	90.90	90.50	-0.96%	7,237,353
Aug 26, 2024	90.92	91.80	90.92	91.78	91.37	1.35%	8,043,757
Aug 23, 2024	90.15	90.75	89.68	90.56	90.16	0.71%	7,369,239
Aug 22, 2024	90.99	91.38	89.70	89.92	89.52	-0.88%	7,613,030
Aug 21, 2024	90.22	90.78	89.43	90.72	90.32	1.09%	7,637,566
Aug 20, 2024	90.39	90.67	89.31	89.74	89.34	-1.19%	8,863,436
Aug 19, 2024	89.41	90.95	89.41	90.82	90.42	1.70%	9,723,589
Aug 16, 2024	88.96	89.67	88.34	89.30	88.90	0.57%	10,277,743
Aug 15, 2024	87.25	88.93	87.21	88.79	88.40	2.89%	12,400,986
Aug 14, 2024	86.01	86.54	85.56	86.30	85.92	0.82%	9,475,119
Aug 13, 2024	86.46	86.46	85.31	85.60	85.22	-0.41%	14,615,212
Aug 12, 2024	85.86	86.38	85.48	85.95	85.57	-0.30%	11,754,596
Aug 9, 2024	86.13	86.25	84.71	86.21	85.83	0.29%	16,008,396
Aug 8, 2024	85.15	86.33	83.91	85.96	85.58	-	21,890,474
Aug 7, 2024	88.00	89.25	85.75	85.96	85.58	-4.46%	30,581,926
Aug 6, 2024	88.23	91.91	87.96	89.97	89.57	2.49%	21,717,509
Aug 5, 2024	86.89	89.56	86.42	87.78	87.39	-2.00%	19,103,158
Aug 2, 2024	92.16	92.20	89.00	89.57	89.17	-3.74%	15,433,552
Aug 1, 2024	93.86	93.95	92.60	93.05	92.64	-0.68%	9,263,596
Jul 31, 2024	93.79	94.84	93.64	93.69	93.27	-0.11%	10,241,834
Jul 30, 2024	91.67	94.04	91.67	93.79	93.37	1.79%	9,896,054