Disney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	111.24	111.52	109.38	110.55	110.55	-0.72%	5,970,106
Feb 19, 2025	109.14	111.76	109.14	111.35	111.35	1.63%	8,452,114
Feb 18, 2025	109.78	109.92	108.71	109.56	109.56	-0.74%	8,362,898
Feb 14, 2025	109.86	110.51	109.59	110.38	110.38	0.72%	5,964,541
Feb 13, 2025	108.92	109.76	108.56	109.59	109.59	0.33%	6,553,224
Feb 12, 2025	108.25	109.53	107.75	109.23	109.23	0.19%	6,521,246
Feb 11, 2025	108.38	109.05	107.69	109.02	109.02	-0.24%	7,456,717
Feb 10, 2025	111.14	111.38	108.69	109.28	109.28	-1.43%	8,239,512
Feb 7, 2025	111.61	112.55	110.81	110.86	110.86	-1.10%	8,669,320
Feb 6, 2025	111.88	112.68	109.15	112.09	112.09	1.40%	12,470,787
Feb 5, 2025	115.70	118.59	110.23	110.54	110.54	-2.44%	23,309,982
Feb 4, 2025	113.80	114.66	112.51	113.30	113.30	-0.61%	13,521,149
Feb 3, 2025	111.35	114.60	110.86	114.00	114.00	0.83%	8,870,666
Jan 31, 2025	113.30	114.01	112.76	113.06	113.06	-0.33%	7,797,690
Jan 30, 2025	114.09	115.18	113.12	113.43	113.43	0.21%	6,236,187
Jan 29, 2025	113.50	114.38	112.76	113.19	113.19	0.94%	7,607,068
Jan 28, 2025	112.85	112.96	111.56	112.14	112.14	-1.06%	6,516,763
Jan 27, 2025	111.68	114.08	111.46	113.34	113.34	1.05%	10,176,938
Jan 24, 2025	111.16	113.39	110.63	112.16	112.16	1.01%	8,304,478
Jan 23, 2025	108.50	111.07	108.49	111.04	111.04	2.05%	7,608,265
Jan 22, 2025	109.55	109.55	108.23	108.81	108.81	0.10%	8,781,705
Jan 21, 2025	107.10	109.45	106.80	108.70	108.70	1.57%	8,643,694
Jan 17, 2025	106.83	107.74	106.54	107.02	107.02	0.53%	7,144,263
Jan 16, 2025	108.29	108.60	106.16	106.46	106.46	-1.59%	7,872,767
Jan 15, 2025	109.17	109.60	107.99	108.18	108.18	0.06%	6,296,861
Jan 14, 2025	108.68	108.96	107.61	108.12	108.12	0.04%	5,501,600
Jan 13, 2025	107.93	108.61	106.72	108.08	108.08	-0.52%	6,690,232
Jan 10, 2025	110.00	110.54	107.62	108.65	108.65	-1.01%	8,835,518
Jan 8, 2025	111.00	111.11	108.64	109.76	109.76	-1.46%	7,805,312
Jan 7, 2025	112.15	113.74	111.29	111.39	111.39	0.31%	7,878,807
Jan 6, 2025	111.47	112.85	110.87	111.05	111.05	-0.10%	6,274,419
Jan 3, 2025	111.37	111.54	110.18	111.16	111.16	0.31%	5,394,318
Jan 2, 2025	111.70	112.20	110.17	110.82	110.82	-0.48%	5,688,086
Dec 31, 2024	110.78	111.59	110.67	111.35	111.35	0.50%	4,757,538
Dec 30, 2024	110.43	111.54	109.83	110.80	110.80	-0.67%	5,716,337
Dec 27, 2024	111.82	112.12	110.86	111.55	111.55	-0.89%	4,523,820
Dec 26, 2024	112.12	113.32	111.86	112.55	112.55	-0.01%	4,782,814
Dec 24, 2024	111.25	112.74	111.19	112.56	112.56	1.04%	2,474,994
Dec 23, 2024	111.61	111.85	110.31	111.40	111.40	-0.56%	6,037,212
Dec 20, 2024	110.61	112.97	110.43	112.03	112.03	0.59%	17,955,325
Dec 19, 2024	111.66	112.91	111.25	111.37	111.37	0.02%	9,468,516
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