The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	77.210	78.370	76.870	77.840	75.143	7,696
2023-09-20	76.880	77.210	76.240	77.020	74.351	9,117
2023-09-19	79.430	79.670	76.440	76.900	74.236	10,890
2023-09-18	80.510	80.890	79.650	79.980	77.209	15,772
2023-09-15	80.000	80.790	79.500	80.020	77.247	13,701
2023-09-14	77.780	78.810	77.780	77.980	75.278	5,821
2023-09-13	77.970	78.210	77.450	78.210	75.500	9,203
2023-09-12	76.820	78.980	76.770	78.080	75.375	10,207
2023-09-11	76.210	77.890	76.190	77.280	74.602	8,698
2023-09-08	75.470	76.100	74.930	76.080	73.444	7,127
2023-09-07	75.490	75.680	74.800	74.800	72.208	3,649
2023-09-06	75.750	76.500	75.330	75.580	72.961	11,616
2023-09-05	75.930	76.760	75.490	76.470	73.821	14,204
2023-09-04	75.560	76.560	75.500	75.730	73.106	11,228
2023-09-01	77.350	77.500	74.220	75.300	72.691	13,633
2023-08-31	77.210	77.930	77.210	77.510	74.824	4,178
2023-08-30	77.780	77.910	76.710	77.180	74.506	3,709
2023-08-29	78.220	78.220	77.500	77.800	75.104	5,453
2023-08-28	76.900	78.260	76.890	77.920	75.220	7,160
2023-08-25	76.590	77.330	76.500	76.930	74.265	10,385
2023-08-24	79.390	79.400	76.620	76.860	74.197	5,088
2023-08-23	79.270	79.570	79.080	79.380	76.630	6,041
2023-08-22	78.790	79.250	78.530	79.250	76.504	4,094
2023-08-21	79.000	79.400	78.500	78.570	75.848	4,894
2023-08-18	79.110	79.460	78.550	78.780	76.050	8,580
2023-08-17	79.310	79.680	79.220	79.270	76.523	3,495
2023-08-16	79.740	79.740	78.960	79.220	76.475	4,355
2023-08-15	81.240	81.410	79.870	80.490	77.701	3,448
2023-08-14	81.440	82.000	80.780	80.880	78.078	6,452
2023-08-11	83.510	83.980	81.800	81.800	78.966	25,464
2023-08-10	80.960	82.320	79.600	81.850	79.014	43,281
2023-08-09	80.660	81.690	79.730	79.730	76.968	16,833
2023-08-08	79.010	79.530	78.700	79.130	76.388	4,971
2023-08-07	78.500	79.290	78.300	78.350	75.635	12,225
2023-08-04	78.540	78.960	77.600	78.360	75.645	8,897
2023-08-03	79.330	79.330	78.120	78.540	75.819	9,374
2023-08-02	80.470	80.820	79.490	79.810	77.045	9,098
2023-08-01	80.840	81.810	80.720	81.810	78.975	12,469
2023-07-31	78.550	81.080	78.250	80.750	77.952	21,490
2023-07-28	77.910	78.460	77.470	78.460	75.742	12,409
2023-07-27	77.510	78.990	77.280	78.510	75.790	11,931
2023-07-26	77.490	77.850	77.280	77.450	74.767	5,089
2023-07-25	77.380	78.100	77.330	77.970	75.269	24,283
2023-07-24	78.360	79.390	78.230	79.200	76.456	9,209
2023-07-21	77.500	78.000	77.330	78.000	75.297	8,896
2023-07-20	77.460	77.810	76.950	77.810	75.114	6,565
2023-07-19	76.890	78.500	76.700	78.020	75.317	19,160
2023-07-18	76.220	77.730	75.920	76.770	74.110	30,763
2023-07-17	79.010	79.050	76.240	76.660	74.004	25,960
2023-07-14	80.510	81.150	79.280	79.550	76.794	11,244
2023-07-13	81.560	82.020	79.620	80.900	78.097	14,004
2023-07-12	81.390	81.860	81.030	81.130	78.319	8,434
2023-07-11	80.260	81.470	80.000	81.100	78.290	5,842
2023-07-10	80.730	81.140	80.100	80.150	77.373	9,745
2023-07-07	81.600	81.620	80.790	81.500	78.676	2,384
2023-07-06	82.340	82.510	80.940	81.140	78.329	6,119
2023-07-05	83.070	83.140	82.140	83.070	80.192	5,027
2023-07-04	82.850	84.000	82.840	83.270	80.385	1,393
2023-07-03	81.990	82.840	81.500	82.840	79.970	8,021
2023-06-30	81.830	82.490	81.200	81.440	78.618	10,536

← NewerPage 14 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.