$110.30+0.80 (+0.73%)14 Feb 2025, 14:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Walt Disney CO Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 29, 2025$113.22$114.37$112.87$114.0010,673
Jan 28, 2025$113.45$113.45$111.55$112.009,222
Jan 27, 2025$110.60$113.86$110.60$113.1033,489
Jan 24, 2025$111.11$113.38$110.64$113.1021,844
Jan 23, 2025$108.50$110.79$108.30$110.0024,479
Jan 22, 2025$105.00$110.16$105.00$109.0020,346
Jan 21, 2025$107.38$109.36$106.86$108.7022,923
Jan 17, 2025$106.70$107.74$106.57$107.509,644
Jan 16, 2025$108.15$108.53$106.63$107.306,915
Jan 15, 2025$108.09$109.57$108.09$108.7030,299
Jan 14, 2025$108.67$108.95$108.00$108.306,082
Jan 13, 2025$107.79$108.51$106.72$107.4011,717
Jan 10, 2025$109.98$110.49$107.67$108.3023,199
Jan 8, 2025$111.07$111.10$108.67$109.3015,827
Jan 7, 2025$112.25$113.72$111.60$112.3017,359
Jan 6, 2025$111.55$112.81$111.33$112.4077,273
Jan 3, 2025$111.45$111.53$110.16$111.208,842
Jan 2, 2025$111.45$112.15$110.27$111.0014,133
Dec 31, 2024$110.71$111.45$110.71$111.002,292
Dec 30, 2024$110.47$111.36$109.83$110.608,423
Dec 27, 2024$111.71$112.10$110.92$111.307,599
Dec 24, 2024$111.44$112.75$111.16$111.3011,667
Dec 23, 2024$111.56$111.82$110.31$111.005,346
Dec 20, 2024$111.00$112.95$110.42$112.209,466
Dec 19, 2024$111.93$112.89$111.76$112.509,127
Dec 18, 2024$113.55$116.03$113.43$115.4020,042
Dec 17, 2024$111.04$114.02$110.96$113.50524,659
Dec 16, 2024$112.86$113.08$111.95$112.7014,097
Dec 13, 2024$114.40$114.99$113.42$116.4011,783
Dec 12, 2024$115.00$115.00$114.24$116.409,161
Dec 11, 2024$113.99$115.04$113.97$116.4029,107
Dec 10, 2024$114.40$114.95$113.71$116.4011,910
Dec 9, 2024$116.55$117.18$113.96$116.4018,815
Dec 6, 2024$116.00$117.24$115.92$116.4016,431
Dec 5, 2024$116.67$117.14$116.01$116.4018,395
Dec 4, 2024$117.00$117.00$115.85$116.30234,335
Dec 3, 2024$117.24$117.24$115.46$116.1027,682
Dec 2, 2024$118.01$118.62$116.58$117.3046,027
Nov 29, 2024$117.86$117.86$116.73$117.3040,778
Nov 27, 2024$116.20$118.20$115.48$116.2035,941
Nov 26, 2024$116.02$116.50$115.60$116.1013,777
Nov 25, 2024$115.94$116.58$114.96$115.7028,767
Nov 22, 2024$113.40$116.31$113.32$115.5039,988
Nov 21, 2024$114.17$116.22$113.86$115.3038,094
Nov 20, 2024$112.32$113.58$111.48$112.80100,272
Nov 19, 2024$113.32$113.54$110.82$111.90213,256
Nov 18, 2024$114.00$115.42$112.90$113.5063,825
Nov 15, 2024$108.61$114.54$108.61$113.4079,372
Nov 14, 2024$103.45$114.70$103.45$108.60304,436
Nov 13, 2024$101.16$102.72$100.35$99.8060,644
Showing 1 to 50 of 249
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00