The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	88.300	88.870	87.360	88.630	85.559	23,186
2023-01-06	87.020	88.360	87.000	87.890	84.845	10,960
2023-01-05	86.690	87.090	85.960	86.350	83.358	16,009
2023-01-04	84.450	87.020	84.010	87.020	84.005	22,825
2023-01-03	83.150	84.900	82.560	83.800	80.897	26,127
2023-01-02	81.750	83.700	81.750	83.670	80.771	12,748
2022-12-30	82.020	82.020	80.960	80.990	78.184	7,751
2022-12-29	79.740	82.530	79.390	82.530	79.671	16,983
2022-12-28	81.570	81.570	80.430	80.510	77.721	17,594
2022-12-27	82.490	84.120	80.900	81.980	79.140	29,040
2022-12-23	81.620	82.110	80.860	81.550	78.724	14,925
2022-12-22	82.290	82.320	80.700	80.900	78.097	23,822
2022-12-21	81.780	83.000	81.550	82.810	79.941	22,827
2022-12-20	80.690	82.440	80.390	81.150	78.338	30,763
2022-12-19	84.700	85.120	82.000	82.000	79.159	14,214
2022-12-16	85.000	85.550	83.880	84.370	81.447	20,707
2022-12-15	88.050	88.240	85.130	85.290	82.335	21,979
2022-12-14	89.110	89.490	88.710	89.440	86.341	8,723
2022-12-13	89.620	91.480	89.070	89.480	86.380	21,501
2022-12-12	88.820	89.600	87.720	89.320	86.225	14,041
2022-12-09	88.190	89.650	87.340	89.650	86.544	12,604
2022-12-08	87.840	88.550	87.300	87.690	84.652	20,481
2022-12-07	88.790	88.790	86.800	87.630	84.594	42,284
2022-12-06	91.450	91.760	88.610	89.360	86.264	16,786
2022-12-05	94.400	94.400	92.860	92.860	89.643	13,783
2022-12-02	93.500	94.540	92.750	94.170	90.907	16,529
2022-12-01	93.790	94.150	92.210	93.560	90.318	23,391
2022-11-30	91.430	92.110	90.500	91.730	88.552	14,847
2022-11-29	92.890	93.240	91.640	91.640	88.465	23,159
2022-11-28	95.240	95.240	92.740	92.840	89.623	24,721
2022-11-25	95.710	96.000	94.700	95.780	92.461	15,053
2022-11-24	95.540	95.860	95.090	95.340	92.037	8,440
2022-11-23	92.590	95.140	92.590	94.750	91.467	18,044
2022-11-22	94.680	95.410	92.520	92.600	89.392	25,538
2022-11-21	94.200	99.050	93.540	95.860	92.539	126,102
2022-11-18	88.490	89.660	87.930	88.210	85.154	20,355
2022-11-17	90.580	91.000	87.960	88.460	85.395	16,631
2022-11-16	92.290	92.290	90.160	90.630	87.490	22,883
2022-11-15	91.730	93.180	91.350	92.540	89.334	20,296
2022-11-14	91.410	93.210	91.410	93.020	89.797	30,810
2022-11-11	89.140	90.520	88.000	90.480	87.345	40,980
2022-11-10	87.200	88.900	86.320	87.600	84.565	73,415
2022-11-09	92.890	92.890	87.380	87.600	84.565	84,031
2022-11-08	100.20	101.70	99.830	101.04	97.539	15,570
2022-11-07	100.52	101.62	99.850	99.920	96.458	15,771
2022-11-04	101.84	102.88	99.480	100.12	96.651	8,212
2022-11-03	104.30	104.50	101.14	101.98	98.447	7,804
2022-11-02	106.90	107.70	104.90	104.90	101.27	8,402
2022-11-01	108.34	109.42	107.18	107.50	103.78	7,416
2022-10-31	106.02	107.64	105.82	107.14	103.43	4,749
2022-10-28	104.58	105.16	104.20	105.00	101.36	5,298
2022-10-27	103.98	106.70	103.72	106.34	102.66	7,515
2022-10-26	103.42	106.66	103.00	106.52	102.83	6,371
2022-10-25	103.12	104.16	102.64	104.08	100.47	6,201
2022-10-24	103.84	104.74	101.70	103.00	99.431	14,065
2022-10-21	100.54	102.10	100.06	101.50	97.983	11,655
2022-10-20	100.78	102.44	100.16	101.86	98.331	8,857
2022-10-19	103.02	104.02	101.62	102.38	98.833	24,818
2022-10-18	99.700	101.74	99.700	99.790	96.333	9,522
2022-10-17	97.830	99.950	97.580	99.390	95.946	6,365

← NewerPage 17 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.