The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	100.98	101.22	100.00	101.12	97.616	5,378
2022-07-22	101.88	102.50	100.88	100.88	97.385	6,230
2022-07-21	100.72	101.48	100.00	101.28	97.771	8,649
2022-07-20	99.000	101.80	97.820	101.80	98.273	11,410
2022-07-19	94.790	95.870	93.570	95.870	92.548	8,456
2022-07-18	95.000	95.630	94.330	95.270	91.969	7,060
2022-07-15	91.980	93.710	91.530	93.160	89.932	11,220
2022-07-14	92.800	92.800	90.670	90.980	87.828	8,286
2022-07-13	93.890	93.900	90.970	91.500	88.330	8,835
2022-07-12	93.240	94.670	92.550	94.090	90.830	5,623
2022-07-11	94.190	94.640	93.140	93.280	90.048	5,671
2022-07-08	95.740	96.550	94.050	95.210	91.911	3,816
2022-07-07	94.790	95.400	94.350	95.210	91.911	3,776
2022-07-06	93.730	96.230	93.420	94.120	90.859	7,403
2022-07-05	92.730	93.200	89.930	91.940	88.754	8,497
2022-07-04	92.270	92.520	91.160	91.650	88.475	3,530
2022-07-01	89.600	92.000	89.220	91.320	88.156	6,001
2022-06-30	91.290	91.290	88.800	90.010	86.891	7,791
2022-06-29	91.700	92.190	90.360	90.750	87.606	7,604
2022-06-28	92.690	95.300	91.540	93.480	90.241	17,182
2022-06-27	93.570	93.700	90.900	91.480	88.310	9,119
2022-06-24	90.850	93.220	89.920	92.660	89.450	8,563
2022-06-23	88.300	89.740	87.950	88.540	85.472	10,315
2022-06-22	87.630	89.300	86.650	89.100	86.013	15,049
2022-06-21	91.540	91.690	88.570	89.380	86.283	12,562
2022-06-20	90.300	91.690	90.000	91.150	87.992	8,106
2022-06-17	90.330	91.430	89.600	90.480	87.345	8,876
2022-06-16	91.790	91.790	89.120	89.790	86.679	11,158
2022-06-15	90.700	92.550	90.240	91.920	88.735	9,208
2022-06-14	92.990	93.110	89.650	90.550	87.413	10,563
2022-06-13	93.400	94.140	90.950	91.820	88.639	20,859
2022-06-10	98.000	98.020	94.940	94.960	91.670	17,296
2022-06-09	100.28	101.00	98.710	99.210	95.773	7,892
2022-06-08	100.72	101.78	99.860	100.72	97.230	6,945
2022-06-07	100.68	100.70	99.590	99.700	96.246	7,107
2022-06-06	101.28	102.78	101.28	101.90	98.369	4,237
2022-06-03	103.22	103.32	100.78	101.16	97.655	6,965
2022-06-02	102.68	102.98	100.82	101.94	98.408	11,064
2022-06-01	103.54	105.24	102.30	102.34	98.794	5,676
2022-05-31	102.58	102.86	101.00	101.62	98.099	14,760
2022-05-30	103.30	103.88	102.68	103.20	99.624	18,651
2022-05-27	98.400	101.40	98.340	100.86	97.365	12,992
2022-05-26	97.190	98.340	96.440	97.910	94.518	5,814
2022-05-25	94.980	96.450	94.430	96.270	92.934	9,844
2022-05-24	98.040	98.040	93.380	93.850	90.598	9,914
2022-05-23	98.190	98.340	95.350	97.020	93.658	19,624
2022-05-20	98.820	99.390	96.680	96.940	93.581	9,111
2022-05-19	99.620	99.620	97.490	98.510	95.097	15,739
2022-05-18	103.38	103.68	100.56	100.56	97.076	12,406
2022-05-17	101.14	102.62	100.98	101.82	98.292	20,355
2022-05-16	103.32	103.32	101.00	101.56	98.041	10,675
2022-05-13	102.18	103.64	101.10	103.38	99.798	16,930
2022-05-12	97.190	100.68	94.720	99.640	96.188	46,469
2022-05-11	102.88	104.16	101.12	103.20	99.624	14,467
2022-05-10	101.62	104.64	101.22	101.56	98.041	7,885
2022-05-09	104.26	104.90	101.66	102.12	98.582	11,286
2022-05-06	106.88	107.22	102.40	104.88	101.25	10,195
2022-05-05	110.12	110.12	106.92	107.06	103.35	7,012
2022-05-04	108.48	108.48	106.32	106.32	102.64	5,265
2022-05-03	108.68	108.68	107.00	108.06	104.32	3,543

← NewerPage 19 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.