The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.810 | 8.810 | 8.810 | 8.810 | 8.747 | 0 |
| 2026-04-22 | 8.810 | 8.810 | 8.810 | 8.810 | 8.747 | 0 |
| 2026-04-21 | 8.810 | 8.810 | 8.810 | 8.810 | 8.747 | 0 |
| 2026-04-20 | 8.810 | 8.810 | 8.810 | 8.810 | 8.747 | 0 |
| 2026-04-17 | 8.810 | 8.810 | 8.810 | 8.810 | 8.747 | 0 |
| 2026-04-16 | 8.810 | 8.810 | 8.810 | 8.810 | 8.747 | 0 |
| 2026-04-15 | 8.810 | 8.810 | 8.810 | 8.810 | 8.747 | 0 |
| 2026-04-14 | 8.810 | 8.810 | 8.810 | 8.810 | 8.747 | 0 |
| 2026-04-13 | 8.600 | 8.810 | 8.600 | 8.810 | 8.747 | 114 |
| 2026-04-10 | 8.420 | 8.420 | 8.420 | 8.420 | 8.360 | 0 |
| 2026-04-09 | 8.420 | 8.420 | 8.420 | 8.420 | 8.360 | 0 |
| 2026-04-08 | 8.420 | 8.420 | 8.420 | 8.420 | 8.360 | 0 |
| 2026-04-07 | 8.420 | 8.420 | 8.420 | 8.420 | 8.360 | 0 |
| 2026-04-06 | 8.440 | 8.440 | 8.410 | 8.420 | 8.360 | 908 |
| 2026-04-02 | 8.230 | 8.230 | 8.230 | 8.230 | 8.171 | 0 |
| 2026-04-01 | 8.230 | 8.230 | 8.230 | 8.230 | 8.171 | 0 |
| 2026-03-31 | 8.230 | 8.230 | 8.230 | 8.230 | 8.171 | 0 |
| 2026-03-30 | 8.270 | 8.270 | 8.230 | 8.230 | 8.171 | 326 |
| 2026-03-27 | 8.060 | 8.070 | 8.060 | 8.070 | 8.012 | 105 |
| 2026-03-26 | 8.860 | 8.860 | 8.860 | 8.860 | 8.797 | 0 |
| 2026-03-25 | 8.860 | 8.860 | 8.860 | 8.860 | 8.797 | 0 |
| 2026-03-24 | 8.860 | 8.860 | 8.860 | 8.860 | 8.797 | 0 |
| 2026-03-23 | 8.860 | 8.860 | 8.860 | 8.860 | 8.797 | 0 |
| 2026-03-20 | 8.860 | 8.860 | 8.860 | 8.860 | 8.797 | 0 |
| 2026-03-19 | 8.860 | 8.860 | 8.860 | 8.860 | 8.797 | 0 |
| 2026-03-18 | 8.860 | 8.860 | 8.860 | 8.860 | 8.797 | 0 |
| 2026-03-17 | 8.860 | 8.860 | 8.860 | 8.860 | 8.797 | 0 |
| 2026-03-16 | 8.860 | 8.860 | 8.860 | 8.860 | 8.797 | 0 |
| 2026-03-13 | 8.860 | 8.860 | 8.860 | 8.860 | 8.797 | 0 |
| 2026-03-12 | 8.860 | 8.860 | 8.860 | 8.860 | 8.797 | 0 |
| 2026-03-11 | 8.860 | 8.860 | 8.860 | 8.860 | 8.797 | 0 |
| 2026-03-10 | 8.790 | 8.860 | 8.790 | 8.860 | 8.797 | 201 |
| 2026-03-09 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-03-06 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-03-05 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-03-04 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-03-03 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-03-02 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-27 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-26 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-25 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-24 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-23 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-20 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-19 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-18 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-17 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-13 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-12 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-11 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-10 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-09 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-06 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-05 | 9.390 | 9.390 | 9.390 | 9.390 | 9.323 | 0 |
| 2026-02-04 | 9.400 | 9.400 | 9.390 | 9.390 | 9.323 | 327 |
| 2026-02-03 | 9.650 | 9.650 | 9.650 | 9.650 | 9.581 | 0 |
| 2026-02-02 | 9.650 | 9.650 | 9.650 | 9.650 | 9.581 | 0 |
| 2026-01-30 | 9.650 | 9.650 | 9.650 | 9.650 | 9.581 | 0 |
| 2026-01-29 | 9.650 | 9.650 | 9.650 | 9.650 | 9.581 | 0 |
| 2026-01-28 | 9.650 | 9.650 | 9.650 | 9.650 | 9.581 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.0646 USD |
| 2025-12-15 | 0.0661 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.