The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	81.100	81.510	80.780	81.130	79.293	2,503
2024-08-29	80.720	81.720	80.680	81.570	79.723	4,720
2024-08-28	81.510	81.740	79.920	80.010	78.199	3,207
2024-08-27	82.110	82.220	81.520	81.520	79.674	27,173
2024-08-26	81.350	82.000	81.060	81.880	80.026	3,654
2024-08-23	81.190	81.350	80.360	80.730	78.902	2,328
2024-08-22	81.480	81.850	81.250	81.350	79.508	1,004
2024-08-21	80.920	81.280	80.500	80.510	78.687	2,175
2024-08-20	82.030	82.200	80.560	80.740	78.912	3,931
2024-08-19	80.980	82.040	80.610	81.730	79.880	1,969
2024-08-16	81.010	81.740	80.370	81.190	79.352	6,071
2024-08-15	78.650	80.650	78.360	80.430	78.609	3,185
2024-08-14	78.500	78.500	77.570	78.060	76.293	8,735
2024-08-13	79.010	79.010	78.000	78.160	76.390	2,922
2024-08-12	79.150	79.400	78.370	78.860	77.075	8,853
2024-08-09	78.920	79.190	77.700	77.840	76.078	5,580
2024-08-08	78.680	78.700	77.250	78.330	76.557	9,437
2024-08-07	83.140	85.710	79.100	80.760	78.932	15,151
2024-08-06	81.290	82.160	80.630	81.660	79.811	3,850
2024-08-05	82.010	82.100	78.000	81.250	79.410	16,694
2024-08-02	85.640	85.670	82.190	82.320	80.456	3,091
2024-08-01	86.900	87.020	86.240	86.340	84.385	1,943
2024-07-31	86.960	87.400	86.390	87.330	85.353	2,411
2024-07-30	85.130	86.110	84.710	85.770	83.828	2,625
2024-07-29	83.800	84.890	83.260	84.710	82.792	3,314
2024-07-26	82.560	82.870	82.320	82.710	80.837	1,858
2024-07-25	83.170	83.390	82.450	82.850	80.974	4,774
2024-07-24	83.610	83.950	82.660	83.090	81.209	3,298
2024-07-23	86.360	87.000	82.900	83.750	81.854	7,776
2024-07-22	88.300	88.300	86.250	86.450	84.493	2,902
2024-07-19	89.080	89.080	88.100	88.190	86.193	1,564
2024-07-18	89.080	89.810	88.970	89.520	87.493	4,038
2024-07-17	90.200	90.370	89.010	89.010	86.995	2,164
2024-07-16	88.840	90.400	88.750	90.030	87.992	5,425
2024-07-15	89.510	89.540	88.700	88.730	86.721	1,593
2024-07-12	89.250	89.740	88.760	89.410	87.386	1,628
2024-07-11	89.390	89.710	89.100	89.330	87.308	2,600
2024-07-10	89.560	89.920	89.190	89.350	87.327	1,866
2024-07-09	90.220	90.230	88.970	89.470	87.444	1,706
2024-07-08	90.120	90.350	89.230	89.800	87.767	2,081
2024-07-05	90.990	91.300	90.180	90.340	87.910	6,189
2024-07-04	91.200	91.560	90.860	91.290	88.396	1,399
2024-07-03	91.350	91.570	90.790	91.120	88.231	3,519
2024-07-02	91.010	91.500	90.310	90.310	87.447	1,506
2024-07-01	92.130	92.900	91.230	91.780	88.870	5,537
2024-06-28	95.590	96.210	93.660	93.660	90.691	2,337
2024-06-27	95.490	95.670	95.100	95.310	92.289	2,630
2024-06-26	95.730	95.800	95.160	95.460	92.434	1,477
2024-06-25	95.400	96.560	95.130	95.180	92.163	4,168
2024-06-24	95.430	95.700	95.000	95.520	92.492	4,580
2024-06-21	95.030	95.830	95.030	95.280	92.259	3,373
2024-06-20	94.340	94.580	93.740	94.420	91.427	1,690
2024-06-19	94.570	94.970	93.800	94.970	91.959	2,607
2024-06-18	94.660	94.750	93.940	94.570	91.572	945
2024-06-17	93.440	95.000	93.350	94.450	91.456	5,711
2024-06-14	93.410	94.040	92.920	93.250	90.294	4,009
2024-06-13	93.290	93.660	92.800	93.050	90.100	2,463
2024-06-12	93.900	94.000	93.200	93.200	90.245	3,803
2024-06-11	94.810	96.000	94.810	95.100	92.085	2,138
2024-06-10	94.210	94.820	93.770	94.820	91.814	2,555

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.6671 USD
2025-12-15	0.6671 USD
2025-06-24	0.4448 USD
2024-12-16	0.4448 USD
2024-07-08	0.4003 USD
2024-07-05	0.4500 USD
2023-12-08	0.2669 USD
2019-12-13	0.7828 USD
2019-07-05	0.7828 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.