The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	97.830	99.950	97.580	99.390	95.946	6,365
2022-10-14	99.590	100.50	97.760	98.170	94.769	6,479
2022-10-13	96.170	97.030	94.000	96.700	93.350	7,524
2022-10-12	96.310	96.790	95.050	95.940	92.616	7,744
2022-10-11	96.820	98.000	95.640	96.350	93.012	6,464
2022-10-10	99.010	100.34	98.000	98.520	95.107	7,523
2022-10-07	102.14	102.24	99.850	99.970	96.506	5,277
2022-10-06	102.06	103.02	101.06	102.92	99.354	4,714
2022-10-05	101.28	101.60	100.20	100.68	97.192	2,919
2022-10-04	99.850	101.60	99.490	101.28	97.771	5,707
2022-10-03	97.190	98.150	95.910	97.600	94.218	6,661
2022-09-30	99.790	100.56	98.270	99.310	95.869	6,217
2022-09-29	102.32	102.32	99.520	100.00	96.535	8,718
2022-09-28	99.690	102.06	98.480	101.66	98.138	12,253
2022-09-27	103.00	103.74	101.66	101.76	98.234	7,752
2022-09-26	102.22	103.84	102.00	103.02	99.451	6,877
2022-09-23	102.76	104.26	102.20	102.84	99.277	7,517
2022-09-22	105.52	106.24	104.34	104.56	100.94	5,838
2022-09-21	108.00	108.90	106.78	107.56	103.83	3,004
2022-09-20	109.02	109.62	107.24	108.18	104.43	4,123
2022-09-19	108.32	108.56	107.00	107.66	103.93	6,429
2022-09-16	110.12	110.18	107.74	108.16	104.41	4,192
2022-09-15	113.52	114.38	111.26	112.50	108.60	5,427
2022-09-14	112.22	112.50	110.20	111.20	107.35	4,636
2022-09-13	115.20	115.52	111.38	111.94	108.06	6,150
2022-09-12	113.92	116.00	113.02	114.38	110.42	4,311
2022-09-09	111.98	114.42	111.56	114.26	110.30	4,082
2022-09-08	112.78	113.32	110.82	113.04	109.12	4,067
2022-09-07	110.00	112.30	110.00	111.80	107.93	5,433
2022-09-06	110.56	113.08	109.76	110.54	106.71	6,683
2022-09-05	112.54	112.54	111.28	111.94	108.06	5,993
2022-09-02	113.58	113.58	111.50	113.20	109.28	5,368
2022-09-01	111.48	112.66	110.96	111.46	107.60	12,179
2022-08-31	112.42	113.66	111.20	111.80	107.93	5,307
2022-08-30	114.60	114.90	111.92	112.26	108.37	4,337
2022-08-29	112.90	114.02	112.00	113.62	109.68	9,323
2022-08-26	117.42	117.96	115.00	115.62	111.61	7,871
2022-08-25	116.98	117.96	116.84	116.84	112.79	5,176
2022-08-24	115.00	117.08	114.90	116.84	112.79	7,687
2022-08-23	116.82	117.50	115.00	115.30	111.31	7,510
2022-08-22	118.38	119.16	115.00	117.46	113.39	11,223
2022-08-19	120.04	121.08	119.04	119.04	114.92	7,605
2022-08-18	120.76	121.58	119.90	121.30	117.10	8,983
2022-08-17	123.00	123.00	121.28	121.44	117.23	9,169
2022-08-16	122.86	123.70	121.52	122.98	118.72	18,466
2022-08-15	119.18	123.26	117.94	122.22	117.99	17,842
2022-08-12	115.00	117.98	114.92	117.58	113.51	17,236
2022-08-11	116.80	119.40	114.24	115.46	111.46	51,956
2022-08-10	106.18	108.94	105.52	107.50	103.78	12,797
2022-08-09	107.30	107.30	104.46	105.56	101.90	8,753
2022-08-08	106.48	108.84	105.24	107.78	104.05	16,829
2022-08-05	106.72	106.72	103.76	104.12	100.51	6,543
2022-08-04	107.48	107.50	105.64	105.94	102.27	5,244
2022-08-03	103.68	106.70	103.02	106.62	102.93	6,563
2022-08-02	103.28	104.04	102.36	103.44	99.856	7,055
2022-08-01	103.64	103.98	101.64	103.38	99.798	5,766
2022-07-29	103.02	103.56	102.00	102.50	98.949	6,326
2022-07-28	101.28	102.62	100.56	102.46	98.910	8,476
2022-07-27	99.890	100.56	98.910	99.940	96.477	5,544
2022-07-26	100.38	101.18	99.090	99.200	95.763	6,159

← NewerPage 18 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.