The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	102.82	103.40	102.40	102.50	99.251	2,220
2024-03-11	100.32	102.64	100.22	102.64	99.386	7,005
2024-03-08	100.64	101.22	99.910	100.90	97.701	3,799
2024-03-07	100.58	101.76	99.840	100.04	96.869	3,904
2024-03-06	103.46	104.02	101.42	101.58	98.360	3,969
2024-03-05	104.14	105.10	103.70	104.72	101.40	4,929
2024-03-04	103.02	104.74	102.36	103.76	100.47	9,065
2024-03-01	103.22	103.50	102.40	102.76	99.502	13,429
2024-02-29	102.06	103.84	101.56	103.02	99.754	4,726
2024-02-28	100.92	102.10	100.46	102.00	98.766	4,446
2024-02-27	99.180	100.02	98.840	99.910	96.743	3,005
2024-02-26	99.390	100.26	98.970	99.890	96.723	3,300
2024-02-23	99.330	99.550	97.780	98.520	95.397	10,410
2024-02-22	99.510	100.16	97.830	100.02	96.849	12,173
2024-02-21	100.92	101.18	99.920	99.920	96.752	5,950
2024-02-20	102.92	103.04	101.28	101.78	98.553	7,500
2024-02-19	103.28	103.46	102.50	102.50	99.251	4,430
2024-02-16	104.24	104.32	103.58	103.78	100.49	5,316
2024-02-15	103.92	104.52	103.00	104.26	100.95	10,193
2024-02-14	103.24	103.82	102.56	102.92	99.657	12,019
2024-02-13	101.36	102.88	100.68	102.40	99.154	7,041
2024-02-12	100.08	103.10	99.100	102.70	99.444	29,434
2024-02-09	102.22	102.54	99.910	100.10	96.927	25,384
2024-02-08	97.510	103.04	97.260	102.96	99.696	75,402
2024-02-07	91.740	92.150	89.840	91.090	88.202	8,559
2024-02-06	90.250	90.970	89.820	90.790	87.912	5,788
2024-02-05	90.010	90.690	89.920	90.310	87.447	3,155
2024-02-02	89.460	89.730	89.000	89.580	86.740	3,856
2024-02-01	89.030	90.100	88.470	88.630	85.820	5,050
2024-01-31	89.260	89.700	88.680	89.090	86.266	3,069
2024-01-30	89.990	90.000	88.600	89.240	86.411	7,133
2024-01-29	87.990	88.880	87.820	88.770	85.956	3,923
2024-01-26	87.210	87.920	86.810	87.840	85.055	3,046
2024-01-25	85.920	87.350	85.170	86.700	83.951	14,057
2024-01-24	86.410	87.070	85.800	86.110	83.380	2,179
2024-01-23	87.220	88.110	86.190	86.190	83.458	5,527
2024-01-22	85.110	86.720	85.100	86.360	83.622	5,287
2024-01-19	84.700	85.670	84.370	84.370	81.695	3,522
2024-01-18	83.090	84.410	82.830	84.410	81.734	5,167
2024-01-17	84.760	86.300	83.940	84.180	81.511	12,125
2024-01-16	82.460	83.760	82.120	83.730	81.076	5,454
2024-01-15	82.610	83.140	81.810	83.000	80.369	4,403
2024-01-12	81.550	82.550	81.190	82.460	79.846	3,719
2024-01-11	81.510	82.430	81.000	81.190	78.616	5,920
2024-01-10	82.330	82.330	81.240	81.530	78.945	3,111
2024-01-09	83.260	83.470	82.440	82.930	80.301	2,391
2024-01-08	82.650	83.720	82.650	83.010	80.378	3,653
2024-01-05	82.660	83.290	82.420	82.840	80.214	3,921
2024-01-04	83.990	84.110	82.190	82.420	79.807	5,605
2024-01-03	82.660	83.450	82.470	83.150	80.514	4,597
2024-01-02	81.990	82.840	81.850	82.790	80.165	5,355
2023-12-29	81.660	81.990	81.530	81.630	79.042	2,182
2023-12-28	81.510	81.860	81.110	81.770	79.178	5,418
2023-12-27	82.390	82.400	81.050	81.300	78.723	5,131
2023-12-22	83.470	83.550	82.910	82.910	80.282	2,056
2023-12-21	83.780	83.900	82.920	83.150	80.514	5,982
2023-12-20	85.510	85.750	84.850	85.450	82.741	3,660
2023-12-19	84.900	85.200	84.600	84.910	82.218	3,459
2023-12-18	85.740	85.800	84.790	85.170	82.470	7,060
2023-12-15	85.580	86.290	85.270	85.920	83.196	8,827

← NewerPage 12 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.