-
5 DAY PERFORMANCE
-0.33% -
1 MONTH PERFORMANCE
+18.71% -
3 MONTH PERFORMANCE
+26.43% -
6 MONTH PERFORMANCE
+11.35% -
YEAR-TO-DATE PERFORMANCE
+27.04% -
1 YEAR PERFORMANCE
+21.44%
The Walt Disney Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $114.15 | $114.72 (0.5%) | $116.25 | $113.83 | 10.16 M | $208.10 B |
| 11/20/2024 | $112.26 | $114.26 (1.78%) | $114.37 | $111.47 | 9.32 M | $207.27 B |
| 11/19/2024 | $112.05 | $112.42 (0.33%) | $112.50 | $110.82 | 12.17 M | $203.93 B |
| 11/18/2024 | $113.33 | $113.54 (0.19%) | $115.44 | $112.89 | 14.24 M | $205.96 B |
| 11/15/2024 | $110.25 | $115.08 (4.38%) | $115.19 | $110.25 | 32.05 M | $208.76 B |
| 11/14/2024 | $110.33 | $109.12 (-1.1%) | $114.81 | $108.40 | 47.44 M | $197.94 B |
| 11/13/2024 | $100.79 | $102.72 (1.91%) | $103.20 | $100.35 | 17.70 M | $186.33 B |
| 11/12/2024 | $100.55 | $100.99 (0.44%) | $101.29 | $99.50 | 9.37 M | $183.20 B |
| 11/11/2024 | $99.00 | $100.86 (1.88%) | $100.90 | $99.00 | 9.14 M | $182.96 B |
| 11/08/2024 | $98.73 | $99.02 (0.29%) | $99.26 | $97.61 | 7.98 M | $179.62 B |
| 11/07/2024 | $98.78 | $98.93 (0.15%) | $99.52 | $98.13 | 7.81 M | $179.46 B |
| 11/06/2024 | $98.21 | $98.89 (0.69%) | $99.55 | $98.21 | 11.33 M | $179.39 B |
| 11/05/2024 | $95.60 | $96.63 (1.08%) | $96.67 | $95.25 | 6.56 M | $175.29 B |
| 11/04/2024 | $95.83 | $95.79 (-0.04%) | $96.02 | $95.03 | 6.09 M | $173.76 B |
| 11/01/2024 | $95.70 | $95.81 (0.11%) | $96.39 | $94.83 | 7.94 M | $173.80 B |
| 10/31/2024 | $95.27 | $96.20 (0.98%) | $96.63 | $95.00 | 8.15 M | $174.51 B |
| 10/30/2024 | $95.70 | $95.08 (-0.65%) | $96.71 | $94.94 | 7.72 M | $172.48 B |
| 10/29/2024 | $96.26 | $96.13 (-0.14%) | $96.62 | $95.68 | 6.83 M | $174.38 B |
| 10/28/2024 | $95.22 | $96.20 (1.03%) | $96.69 | $95.21 | 8.15 M | $174.51 B |
| 10/25/2024 | $95.81 | $95.03 (-0.81%) | $96.85 | $95.01 | 7.03 M | $172.38 B |
| 10/24/2024 | $96.60 | $95.40 (-1.24%) | $96.80 | $95.25 | 5.02 M | $173.06 B |
| 10/23/2024 | $96.93 | $96.24 (-0.71%) | $97.14 | $95.99 | 5.39 M | $174.58 B |
| 10/22/2024 | $96.20 | $96.74 (0.56%) | $97.26 | $96.20 | 5.34 M | $175.49 B |
| 10/21/2024 | $97.20 | $96.62 (-0.6%) | $97.45 | $95.95 | 8.19 M | $175.27 B |
| 10/18/2024 | $97.01 | $97.28 (0.28%) | $97.54 | $96.05 | 8.61 M | $176.47 B |
| 10/17/2024 | $96.93 | $96.54 (-0.4%) | $97.33 | $95.61 | 9.54 M | $175.12 B |
| 10/16/2024 | $93.73 | $96.75 (3.22%) | $96.79 | $93.63 | 9.94 M | $175.50 B |
| 10/15/2024 | $95.25 | $94.22 (-1.08%) | $95.65 | $93.68 | 6.54 M | $170.92 B |
| 10/14/2024 | $94.18 | $94.97 (0.84%) | $95.19 | $93.80 | 6.26 M | $172.28 B |
| 10/11/2024 | $92.85 | $94.13 (1.38%) | $94.61 | $92.80 | 8.09 M | $170.75 B |
| 10/10/2024 | $93.72 | $92.99 (-0.78%) | $93.88 | $92.69 | 6.70 M | $168.68 B |
| 10/09/2024 | $91.86 | $93.60 (1.89%) | $94.01 | $91.46 | 8.65 M | $169.79 B |
| 10/08/2024 | $92.52 | $92.51 (-0.01%) | $93.74 | $91.69 | 10.21 M | $167.81 B |
| 10/07/2024 | $95.09 | $92.39 (-2.84%) | $95.14 | $91.76 | 11.04 M | $167.60 B |
| 10/04/2024 | $94.30 | $95.15 (0.9%) | $95.34 | $93.89 | 6.32 M | $172.60 B |
| 10/03/2024 | $93.61 | $93.63 (0.02%) | $94.09 | $93.13 | 6.18 M | $169.84 B |
| 10/02/2024 | $93.59 | $94.15 (0.6%) | $94.58 | $93.59 | 6.14 M | $170.79 B |
| 10/01/2024 | $95.19 | $94.05 (-1.2%) | $95.85 | $93.32 | 10.10 M | $170.61 B |
| 09/30/2024 | $96.85 | $96.19 (-0.68%) | $97.57 | $95.44 | 7.99 M | $174.49 B |
| 09/27/2024 | $95.49 | $96.01 (0.54%) | $96.90 | $95.28 | 10.16 M | $174.16 B |
| 09/26/2024 | $94.46 | $95.20 (0.78%) | $95.79 | $94.18 | 10.06 M | $172.69 B |
| 09/25/2024 | $93.64 | $93.92 (0.3%) | $94.44 | $93.35 | 8.41 M | $170.37 B |
| 09/24/2024 | $93.34 | $93.69 (0.37%) | $93.79 | $92.46 | 7.86 M | $169.95 B |
| 09/23/2024 | $93.70 | $92.97 (-0.78%) | $93.70 | $92.16 | 7.34 M | $168.65 B |
| 09/20/2024 | $93.20 | $93.75 (0.59%) | $94.01 | $92.82 | 19.25 M | $170.06 B |
| 09/19/2024 | $94.82 | $93.45 (-1.44%) | $95.29 | $93.32 | 10.91 M | $169.52 B |
| 09/18/2024 | $93.52 | $93.58 (0.06%) | $94.07 | $92.69 | 10.29 M | $169.75 B |
| 09/17/2024 | $92.37 | $92.86 (0.53%) | $93.25 | $92.17 | 8.19 M | $168.45 B |
| 09/16/2024 | $91.10 | $91.85 (0.82%) | $92.37 | $90.95 | 9.03 M | $166.62 B |
| 09/13/2024 | $89.45 | $90.55 (1.23%) | $90.72 | $89.39 | 7.08 M | $164.26 B |
| 09/12/2024 | $88.22 | $89.30 (1.22%) | $89.33 | $88.18 | 7.18 M | $161.99 B |
| 09/11/2024 | $88.05 | $88.32 (0.31%) | $88.43 | $86.59 | 10.78 M | $160.21 B |
| 09/10/2024 | $88.33 | $88.40 (0.08%) | $88.89 | $87.98 | 6.86 M | $160.36 B |
| 09/09/2024 | $88.22 | $88.34 (0.14%) | $88.89 | $87.81 | 8.75 M | $160.25 B |
| 09/06/2024 | $88.45 | $87.94 (-0.58%) | $89.09 | $87.72 | 7.79 M | $159.52 B |
| 09/05/2024 | $89.67 | $88.65 (-1.14%) | $89.67 | $88.34 | 6.23 M | $160.81 B |
| 09/04/2024 | $88.95 | $89.25 (0.34%) | $90.02 | $88.82 | 6.32 M | $161.90 B |
| 09/03/2024 | $89.61 | $89.13 (-0.54%) | $90.49 | $88.54 | 8.47 M | $161.68 B |
| 08/30/2024 | $89.98 | $90.38 (0.44%) | $90.45 | $89.40 | 8.40 M | $163.95 B |
| 08/29/2024 | $90.45 | $89.81 (-0.71%) | $90.70 | $89.63 | 6.18 M | $162.92 B |
| 08/28/2024 | $90.33 | $89.49 (-0.93%) | $90.62 | $88.76 | 8.57 M | $162.33 B |
| 08/27/2024 | $91.43 | $90.90 (-0.58%) | $91.72 | $90.75 | 7.24 M | $164.89 B |
| 08/26/2024 | $90.92 | $91.78 (0.95%) | $91.80 | $90.92 | 8.04 M | $166.49 B |
| 08/23/2024 | $90.15 | $90.56 (0.45%) | $90.75 | $89.68 | 7.37 M | $164.28 B |
| 08/22/2024 | $90.99 | $89.92 (-1.18%) | $91.38 | $89.70 | 7.61 M | $163.11 B |
| 08/21/2024 | $90.22 | $90.72 (0.55%) | $90.78 | $89.43 | 7.64 M | $164.57 B |