The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	80.960	81.450	80.400	81.180	78.367	15,163
2023-06-28	81.430	81.780	81.200	81.410	78.589	5,609
2023-06-27	81.340	81.910	80.770	81.460	78.638	5,663
2023-06-26	81.220	81.430	80.490	81.340	78.522	7,548
2023-06-23	80.560	81.490	80.400	80.810	78.010	3,530
2023-06-22	80.650	81.160	80.370	80.860	78.058	10,622
2023-06-21	82.590	82.590	80.820	80.930	78.126	6,066
2023-06-20	83.540	83.690	82.350	82.570	79.709	5,869
2023-06-19	83.510	84.010	83.030	83.520	80.626	4,475
2023-06-16	84.510	84.850	83.780	83.780	80.877	10,091
2023-06-15	85.380	85.940	84.200	84.490	81.563	8,448
2023-06-14	87.260	87.360	86.670	87.000	83.986	5,203
2023-06-13	86.560	87.280	86.360	87.240	84.217	6,274
2023-06-12	85.910	86.120	85.500	85.580	82.615	6,893
2023-06-09	85.890	86.280	85.320	85.510	82.547	7,438
2023-06-08	86.190	86.630	84.890	85.600	82.634	7,176
2023-06-07	86.530	86.570	85.600	86.260	83.271	7,960
2023-06-06	84.990	86.650	84.880	85.930	82.953	9,587
2023-06-05	84.950	85.500	84.180	84.410	81.485	11,335
2023-06-02	82.890	84.550	82.890	84.450	81.524	7,394
2023-06-01	82.740	82.980	81.330	82.210	79.362	11,713
2023-05-31	81.800	82.250	81.590	81.870	79.033	8,164
2023-05-30	83.010	83.140	81.520	81.800	78.966	21,576
2023-05-29	82.740	83.210	82.380	83.000	80.124	2,183
2023-05-26	82.180	83.180	82.000	82.880	80.008	7,305
2023-05-25	83.240	83.740	82.100	82.100	79.255	9,299
2023-05-24	83.590	83.590	82.190	82.600	79.738	6,272
2023-05-23	84.550	85.460	84.470	84.850	81.910	82,367
2023-05-22	84.590	84.700	83.210	84.310	81.389	10,252
2023-05-19	87.260	87.300	85.090	85.090	82.142	11,719
2023-05-18	85.550	87.480	85.550	87.300	84.275	19,717
2023-05-17	83.940	85.170	83.940	85.160	82.209	4,417
2023-05-16	85.160	85.300	83.680	83.880	80.974	5,453
2023-05-15	84.900	85.090	83.440	84.590	81.659	7,791
2023-05-12	84.670	85.300	84.200	84.600	81.669	15,705
2023-05-11	88.290	89.280	84.400	84.810	81.872	46,688
2023-05-10	93.390	94.000	91.780	92.430	89.228	3,877
2023-05-09	93.740	94.300	93.430	93.870	90.618	6,076
2023-05-08	90.810	94.330	90.810	94.060	90.801	11,624
2023-05-05	88.790	90.090	88.540	89.910	86.795	7,122
2023-05-04	91.050	91.390	88.000	88.580	85.511	5,997
2023-05-03	91.260	92.130	91.050	91.690	88.513	2,967
2023-05-02	93.100	93.480	90.950	91.220	88.059	6,240
2023-04-28	90.320	92.630	90.320	92.450	89.247	5,780
2023-04-27	88.480	89.450	87.600	89.450	86.351	5,730
2023-04-26	89.010	90.380	88.000	88.480	85.414	5,715
2023-04-25	90.200	90.550	89.640	90.310	87.181	6,360
2023-04-24	90.060	91.190	89.840	89.840	86.727	7,465
2023-04-21	89.310	89.800	89.130	89.800	86.689	3,792
2023-04-20	89.570	89.870	89.000	89.230	86.138	10,472
2023-04-19	92.730	93.160	89.730	89.870	86.756	10,414
2023-04-18	91.500	92.080	90.960	91.560	88.388	6,012
2023-04-17	90.500	92.050	90.500	91.620	88.446	6,640
2023-04-14	91.080	91.580	90.060	90.270	87.142	5,360
2023-04-13	89.600	90.780	89.000	90.780	87.635	8,348
2023-04-12	92.190	92.850	90.580	90.790	87.644	9,365
2023-04-11	92.240	93.300	92.130	92.650	89.440	5,345
2023-04-06	91.590	91.840	90.490	90.720	87.577	8,562
2023-04-05	91.270	91.470	90.460	91.050	87.895	5,212
2023-04-04	91.910	92.500	90.140	90.660	87.519	10,239

← NewerPage 15 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.