The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	92.490	92.550	91.400	91.580	88.407	13,344
2023-03-31	90.390	91.220	90.190	91.220	88.059	6,760
2023-03-30	89.230	90.510	89.210	89.960	86.843	11,654
2023-03-29	87.790	88.840	87.790	88.510	85.443	6,876
2023-03-28	88.400	88.560	87.820	88.020	84.970	16,437
2023-03-27	87.930	88.580	87.310	87.900	84.854	6,771
2023-03-24	88.990	88.990	86.570	86.910	83.899	13,974
2023-03-23	87.490	89.010	87.340	88.920	85.839	8,888
2023-03-22	90.090	90.390	88.900	89.080	85.994	11,416
2023-03-21	88.200	89.510	88.130	89.490	86.389	10,098
2023-03-20	87.010	88.460	86.570	87.380	84.352	16,902
2023-03-17	88.640	89.090	87.430	87.580	84.546	14,825
2023-03-16	88.140	88.450	86.820	88.080	85.028	12,251
2023-03-15	86.930	87.890	86.000	87.460	84.430	31,519
2023-03-14	86.780	87.930	86.780	87.530	84.497	10,780
2023-03-13	88.090	88.660	84.760	86.660	83.657	15,859
2023-03-10	90.330	91.060	87.470	89.150	86.061	13,910
2023-03-09	94.000	94.460	93.270	93.570	90.328	3,753
2023-03-08	94.240	94.490	93.490	93.690	90.444	5,251
2023-03-07	94.440	94.890	93.780	94.210	90.946	7,237
2023-03-06	94.590	95.850	94.590	95.550	92.239	9,784
2023-03-03	92.640	94.590	92.640	94.480	91.206	7,689
2023-03-02	92.200	92.610	91.930	92.120	88.928	7,987
2023-03-01	94.240	94.250	92.230	92.520	89.314	11,711
2023-02-28	94.690	95.000	94.110	94.420	91.149	5,482
2023-02-27	95.370	95.720	94.970	95.090	91.795	8,326
2023-02-24	95.650	95.910	93.820	94.640	91.361	6,878
2023-02-23	96.290	96.680	94.410	94.600	91.322	12,453
2023-02-22	95.780	96.290	95.000	96.290	92.954	11,508
2023-02-21	98.340	98.340	95.690	96.100	92.770	11,995
2023-02-20	98.280	98.760	97.980	98.560	95.145	1,261
2023-02-17	98.830	99.170	97.800	98.040	94.643	8,501
2023-02-16	101.92	102.42	100.34	100.82	97.327	11,066
2023-02-15	100.22	101.08	99.800	100.96	97.462	7,491
2023-02-14	100.10	100.64	98.950	99.740	96.284	9,915
2023-02-13	101.28	101.78	99.700	100.00	96.535	15,293
2023-02-10	102.88	103.14	100.42	101.72	98.196	30,284
2023-02-09	109.40	111.30	104.92	105.82	102.15	59,033
2023-02-08	104.10	105.42	103.16	103.22	99.644	19,405
2023-02-07	102.06	103.28	101.80	102.56	99.007	8,919
2023-02-06	102.02	102.76	101.28	101.80	98.273	13,295
2023-02-03	102.38	104.08	102.22	103.96	100.36	15,299
2023-02-02	100.10	103.18	100.10	103.18	99.605	31,198
2023-02-01	99.560	99.880	98.610	99.350	95.908	9,772
2023-01-31	99.190	99.680	98.340	99.610	96.159	20,246
2023-01-30	100.48	100.48	98.960	99.980	96.516	20,742
2023-01-27	100.46	101.34	99.760	101.26	97.752	17,065
2023-01-26	98.700	100.20	98.700	99.600	96.149	25,202
2023-01-25	97.010	97.250	95.750	96.990	93.630	16,127
2023-01-24	96.590	97.850	96.300	97.500	94.122	15,377
2023-01-23	94.730	96.770	94.560	96.530	93.185	18,218
2023-01-20	91.990	92.850	91.630	92.820	89.604	11,834
2023-01-19	91.690	91.690	89.970	90.570	87.432	18,638
2023-01-18	92.510	93.120	91.690	91.730	88.552	11,983
2023-01-17	92.090	93.130	91.460	91.730	88.552	26,171
2023-01-16	91.800	92.170	91.150	91.520	88.349	9,596
2023-01-13	92.230	92.290	90.590	91.470	88.301	21,810
2023-01-12	89.990	92.460	89.780	92.070	88.880	37,279
2023-01-11	88.670	89.370	88.420	89.170	86.080	19,998
2023-01-10	88.030	88.430	87.460	87.960	84.912	15,002

← NewerPage 16 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.