The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	92.960	94.560	92.860	94.180	91.194	2,668
2024-06-06	93.210	93.600	92.800	93.200	90.245	1,528
2024-06-05	94.930	95.290	93.050	93.560	90.594	4,120
2024-06-04	94.430	94.580	93.840	94.140	91.156	1,469
2024-06-03	96.030	96.690	94.340	94.800	91.795	9,642
2024-05-31	93.690	95.140	93.490	95.060	92.046	1,021
2024-05-30	93.190	94.000	92.910	93.850	90.875	2,317
2024-05-29	94.290	94.290	93.610	93.670	90.701	2,670
2024-05-28	93.710	94.340	92.920	94.180	91.194	8,029
2024-05-27	94.320	95.080	92.990	93.700	90.730	2,448
2024-05-24	93.010	93.750	92.900	93.750	90.778	1,030
2024-05-23	95.440	95.470	93.240	93.650	90.681	3,378
2024-05-22	95.000	95.750	94.800	95.630	92.598	1,972
2024-05-21	94.970	95.430	94.520	95.270	92.250	2,574
2024-05-20	94.980	95.220	94.700	94.900	91.892	1,721
2024-05-17	95.150	95.860	94.840	94.910	91.901	2,941
2024-05-16	94.450	95.630	94.410	95.330	92.308	4,901
2024-05-15	97.360	97.730	93.310	94.100	91.117	6,560
2024-05-14	97.720	98.150	97.370	97.470	94.380	1,995
2024-05-13	98.290	98.720	97.830	98.250	95.135	6,634
2024-05-10	98.350	99.190	97.970	98.150	95.039	5,082
2024-05-09	98.240	98.310	97.390	97.770	94.671	3,175
2024-05-08	98.070	98.720	97.330	98.270	95.155	9,751
2024-05-07	108.60	109.88	97.310	97.530	94.438	31,947
2024-05-06	105.92	107.52	105.82	107.16	103.76	5,072
2024-05-03	104.42	105.78	104.42	105.02	101.69	2,518
2024-05-02	103.20	104.68	103.14	104.00	100.70	1,979
2024-04-30	104.68	104.84	104.04	104.42	101.11	1,030
2024-04-29	105.44	105.76	105.00	105.20	101.87	2,529
2024-04-26	104.92	105.38	104.06	104.84	101.52	6,555
2024-04-25	105.80	106.34	103.22	104.30	100.99	4,601
2024-04-24	106.46	107.00	105.92	106.16	102.79	2,872
2024-04-23	105.32	106.26	104.82	106.04	102.68	6,799
2024-04-22	105.78	106.38	105.00	105.28	101.94	4,069
2024-04-19	104.68	105.02	103.80	104.80	101.48	6,416
2024-04-18	105.74	107.08	105.64	106.82	103.43	2,316
2024-04-17	106.88	107.50	106.64	106.64	103.26	2,289
2024-04-16	105.82	107.32	105.48	107.28	103.88	7,108
2024-04-15	107.06	108.36	106.18	107.42	104.01	14,697
2024-04-12	109.52	110.66	107.22	107.58	104.17	4,592
2024-04-11	109.26	109.90	108.72	108.74	105.29	4,000
2024-04-10	109.00	109.16	107.92	109.02	105.56	3,015
2024-04-09	108.00	108.56	107.50	108.46	105.02	2,579
2024-04-08	109.12	109.26	107.78	107.96	104.54	3,256
2024-04-05	108.10	109.22	107.52	109.10	105.64	8,010
2024-04-04	108.94	110.48	108.82	110.40	106.90	6,634
2024-04-03	113.72	114.52	112.42	113.18	109.59	7,289
2024-04-02	113.06	113.06	111.14	112.68	109.11	8,992
2024-03-28	111.74	114.30	111.62	113.44	109.84	4,830
2024-03-27	110.84	112.62	110.70	111.14	107.62	10,299
2024-03-26	109.88	110.40	109.16	109.52	106.05	3,803
2024-03-25	107.78	110.12	107.78	109.44	105.97	10,299
2024-03-22	107.50	108.50	107.20	107.34	103.94	4,200
2024-03-21	107.00	107.50	106.50	107.02	103.63	5,569
2024-03-20	105.40	106.74	105.12	106.46	103.09	11,134
2024-03-19	104.40	105.74	104.34	105.66	102.31	4,647
2024-03-18	102.62	105.14	102.46	104.98	101.65	4,360
2024-03-15	102.78	103.64	102.36	102.84	99.580	7,876
2024-03-14	102.62	103.26	100.56	101.98	98.747	3,469
2024-03-13	102.56	104.08	102.38	103.00	99.735	4,841

← NewerPage 11 of 22 · 1,275 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.