The Walt Disney Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	9.650	9.650	9.650	9.650	9.581	0
2026-01-26	9.650	9.650	9.650	9.650	9.581	0
2026-01-23	9.650	9.650	9.650	9.650	9.581	0
2026-01-22	9.650	9.650	9.650	9.650	9.581	0
2026-01-21	9.650	9.650	9.650	9.650	9.581	0
2026-01-20	9.660	9.660	9.650	9.650	9.581	201
2026-01-19	9.250	9.250	9.250	9.250	9.184	0
2026-01-16	9.250	9.250	9.250	9.250	9.184	0
2026-01-15	9.250	9.250	9.250	9.250	9.184	0
2026-01-14	9.250	9.250	9.250	9.250	9.184	0
2026-01-13	9.250	9.250	9.250	9.250	9.184	0
2026-01-12	9.250	9.250	9.250	9.250	9.184	0
2026-01-09	9.250	9.250	9.250	9.250	9.184	0
2026-01-08	9.250	9.250	9.250	9.250	9.184	0
2026-01-07	9.250	9.250	9.250	9.250	9.184	0
2026-01-06	9.250	9.250	9.250	9.250	9.184	0
2026-01-05	9.250	9.250	9.250	9.250	9.184	0
2026-01-02	9.250	9.250	9.250	9.250	9.184	0
2025-12-31	9.250	9.250	9.250	9.250	9.184	0
2025-12-30	9.250	9.250	9.250	9.250	9.184	0
2025-12-29	9.250	9.250	9.250	9.250	9.184	0
2025-12-24	9.250	9.250	9.250	9.250	9.184	0
2025-12-23	9.250	9.250	9.250	9.250	9.184	0
2025-12-22	9.250	9.250	9.250	9.250	9.184	0
2025-12-19	9.250	9.250	9.250	9.250	9.184	0
2025-12-18	9.250	9.250	9.250	9.250	9.184	0
2025-12-17	9.250	9.250	9.250	9.250	9.184	0
2025-12-16	9.250	9.250	9.250	9.250	9.184	0
2025-12-15	9.250	9.250	9.250	9.250	9.184	0
2025-12-12	9.250	9.250	9.250	9.250	9.118	0
2025-12-11	9.250	9.250	9.250	9.250	9.118	0
2025-12-10	9.250	9.250	9.250	9.250	9.118	0
2025-12-09	9.250	9.250	9.250	9.250	9.118	0
2025-12-08	9.250	9.250	9.250	9.250	9.118	0
2025-12-05	9.250	9.250	9.250	9.250	9.118	0
2025-12-04	9.250	9.250	9.250	9.250	9.118	0
2025-12-03	9.250	9.250	9.250	9.250	9.118	0
2025-12-02	9.260	9.260	9.250	9.250	9.118	120
2025-12-01	9.230	9.230	9.230	9.230	9.099	0
2025-11-28	9.230	9.230	9.230	9.230	9.099	210
2025-11-27	10.030	10.030	10.030	10.030	9.887	0
2025-11-26	10.030	10.030	10.030	10.030	9.887	0
2025-11-25	10.030	10.030	10.030	10.030	9.887	0
2025-11-24	10.030	10.030	10.030	10.030	9.887	0
2025-11-21	10.030	10.030	10.030	10.030	9.887	0
2025-11-20	10.030	10.030	10.030	10.030	9.887	0
2025-11-19	10.030	10.030	10.030	10.030	9.887	0
2025-11-18	10.030	10.030	10.030	10.030	9.887	0
2025-11-17	10.030	10.030	10.030	10.030	9.887	0
2025-11-14	10.030	10.030	10.030	10.030	9.887	0
2025-11-13	10.030	10.030	10.030	10.030	9.887	0
2025-11-12	10.030	10.030	10.030	10.030	9.887	0
2025-11-11	10.030	10.030	10.030	10.030	9.887	0
2025-11-10	10.030	10.030	10.030	10.030	9.887	0
2025-11-07	10.030	10.030	10.030	10.030	9.887	0
2025-11-06	10.030	10.030	10.030	10.030	9.887	0
2025-11-05	10.030	10.030	10.030	10.030	9.887	0
2025-11-04	10.030	10.030	10.030	10.030	9.887	0
2025-11-03	10.030	10.030	10.030	10.030	9.887	0
2025-10-31	10.030	10.030	10.030	10.030	9.887	0

← NewerPage 4 of 5 · 244 trading daysOlder →

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.