The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	85.380	85.890	85.030	85.580	82.867	2,835
2023-12-13	84.900	85.000	84.240	84.850	82.160	4,159
2023-12-12	86.000	86.000	84.840	85.010	82.315	3,520
2023-12-11	86.380	86.620	85.850	86.160	83.429	2,797
2023-12-08	85.110	86.730	85.100	86.730	83.981	4,976
2023-12-07	84.840	86.460	84.520	86.180	83.194	5,329
2023-12-06	84.630	85.600	84.000	85.340	82.383	6,105
2023-12-05	84.750	85.250	84.040	84.130	81.215	4,205
2023-12-04	85.020	85.560	84.630	84.940	81.997	10,851
2023-12-01	85.490	85.640	84.510	84.510	81.582	3,221
2023-11-30	84.430	86.000	84.430	84.870	81.929	4,231
2023-11-29	84.190	84.640	82.200	84.050	81.138	4,413
2023-11-28	86.730	86.840	85.500	85.640	82.673	3,723
2023-11-27	87.420	87.790	86.510	87.230	84.208	6,762
2023-11-24	87.070	88.140	86.850	87.880	84.835	4,950
2023-11-23	87.150	87.850	86.730	87.420	84.391	5,602
2023-11-22	86.370	88.060	86.150	87.750	84.710	6,893
2023-11-21	86.500	86.900	86.000	86.520	83.522	5,245
2023-11-20	86.340	86.610	85.250	86.530	83.532	6,236
2023-11-17	87.020	87.620	86.730	86.860	83.851	11,329
2023-11-16	86.870	87.340	86.190	86.370	83.377	7,857
2023-11-15	83.860	86.980	83.860	86.530	83.532	43,437
2023-11-14	83.570	84.300	83.350	84.240	81.321	7,434
2023-11-13	82.040	83.300	82.000	83.170	80.288	12,727
2023-11-10	84.990	84.990	81.630	81.630	78.802	21,988
2023-11-09	81.540	85.070	81.460	84.640	81.707	49,557
2023-11-08	79.380	79.730	78.690	78.890	76.157	18,414
2023-11-07	78.330	79.250	78.320	78.990	76.253	4,339
2023-11-06	79.330	79.800	78.820	78.920	76.186	9,911
2023-11-03	78.400	79.710	78.200	79.710	76.948	3,172
2023-11-02	76.910	78.340	76.570	78.340	75.626	16,052
2023-11-01	77.170	77.410	76.620	76.710	74.052	6,451
2023-10-31	76.000	76.970	75.810	76.940	74.274	3,431
2023-10-30	75.590	75.650	74.920	75.400	72.788	7,043
2023-10-27	76.020	76.470	75.170	76.030	73.396	6,284
2023-10-26	75.900	76.520	75.110	76.520	73.869	12,904
2023-10-25	77.820	78.240	77.210	77.210	74.535	7,912
2023-10-24	78.010	79.240	78.010	78.280	75.568	5,870
2023-10-23	78.170	78.430	76.680	78.400	75.684	18,792
2023-10-20	78.400	78.620	78.040	78.120	75.413	5,288
2023-10-19	80.730	81.000	79.230	79.750	76.987	6,600
2023-10-18	81.340	81.700	81.000	81.260	78.445	13,620
2023-10-17	81.090	81.500	80.630	81.150	78.338	5,541
2023-10-16	80.010	80.710	79.870	80.510	77.721	4,063
2023-10-13	80.090	80.500	79.430	79.760	76.997	6,270
2023-10-12	79.540	80.360	79.540	80.070	77.296	6,136
2023-10-11	80.020	80.770	79.900	79.980	77.209	5,152
2023-10-10	80.000	80.220	79.530	80.070	77.296	8,347
2023-10-09	78.160	80.260	78.050	79.510	76.755	9,760
2023-10-06	76.630	77.520	76.520	77.380	74.699	8,180
2023-10-05	75.530	75.560	75.000	75.340	72.730	5,646
2023-10-04	75.940	75.940	75.180	75.300	72.691	10,626
2023-10-03	77.750	78.090	76.310	76.310	73.666	7,294
2023-10-02	76.960	77.460	76.760	77.330	74.651	8,971
2023-09-29	75.970	76.660	75.810	76.330	73.685	7,487
2023-09-28	76.340	76.500	75.680	75.800	73.174	7,430
2023-09-27	76.000	76.530	75.900	76.000	73.367	4,328
2023-09-26	76.550	76.610	75.660	75.930	73.299	7,937
2023-09-25	76.940	77.390	76.150	76.330	73.685	9,309
2023-09-22	77.900	78.300	77.000	77.110	74.438	6,163

← NewerPage 13 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.