The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	81.800	84.420	81.800	84.420	84.420	1,934
2026-07-23	84.040	84.040	81.380	81.680	81.680	2,173
2026-07-22	84.470	85.010	84.120	84.690	84.690	1,111
2026-07-21	84.630	84.890	84.250	84.400	84.400	853
2026-07-20	85.380	86.060	84.400	84.870	84.870	2,013
2026-07-17	86.440	87.130	85.690	85.760	85.760	2,690
2026-07-16	84.830	86.310	84.830	86.310	86.310	1,421
2026-07-15	84.050	85.480	83.820	85.170	85.170	1,246
2026-07-14	84.100	84.420	83.250	83.850	83.850	3,179
2026-07-13	83.510	85.340	83.380	85.210	85.210	4,055
2026-07-10	83.890	84.820	83.890	84.080	84.080	2,123
2026-07-09	84.870	84.870	83.170	83.890	83.890	2,909
2026-07-08	84.980	85.330	84.740	84.870	84.870	2,024
2026-07-07	85.640	86.440	85.300	85.540	85.540	3,133
2026-07-06	87.110	87.110	85.000	85.150	85.150	2,527
2026-07-03	86.000	87.350	85.970	86.140	86.140	2,147
2026-07-02	84.120	84.990	83.720	84.890	84.890	3,301
2026-07-01	84.670	85.780	84.570	85.300	85.300	2,469
2026-06-30	86.480	86.480	84.510	84.670	84.670	2,606
2026-06-29	86.900	87.460	86.250	86.570	85.914	2,507
2026-06-26	86.150	87.120	85.900	87.120	86.460	1,336
2026-06-25	88.940	89.170	88.180	88.290	87.621	2,061
2026-06-24	91.090	92.000	90.930	91.280	90.589	2,140
2026-06-23	89.340	91.330	88.480	90.360	89.676	2,942
2026-06-22	90.610	90.980	89.790	89.810	89.130	1,023
2026-06-19	90.000	90.630	89.660	90.440	89.755	3,119
2026-06-18	87.910	89.520	87.810	89.520	88.842	3,318
2026-06-17	87.020	88.250	86.730	88.250	87.582	1,956
2026-06-16	87.390	87.800	86.580	86.640	85.984	1,751
2026-06-15	87.230	87.880	86.160	87.710	87.046	2,394
2026-06-12	86.400	87.930	86.390	86.390	85.736	2,817
2026-06-11	85.760	86.160	85.260	85.490	84.843	3,451
2026-06-10	85.630	86.200	84.940	86.190	85.537	3,532
2026-06-09	85.590	86.210	85.310	85.910	85.259	2,030
2026-06-08	86.580	86.580	85.340	85.910	85.259	3,273
2026-06-05	86.250	86.450	85.460	86.240	85.587	3,026
2026-06-04	85.800	86.950	85.800	86.630	85.974	1,482
2026-06-03	87.150	87.510	85.990	85.990	85.339	1,567
2026-06-02	88.170	88.210	86.000	86.980	86.321	1,831
2026-06-01	87.530	87.600	86.480	87.590	86.927	3,254
2026-05-29	89.130	89.410	88.060	88.060	87.393	826
2026-05-28	89.620	89.740	88.920	89.060	88.386	1,145
2026-05-27	88.550	90.200	88.550	89.360	88.683	1,711
2026-05-26	89.050	89.110	88.070	88.370	87.701	1,825
2026-05-25	89.430	89.820	89.170	89.190	88.515	1,584
2026-05-22	89.500	89.650	89.110	89.200	88.525	495
2026-05-21	89.330	89.590	89.040	89.490	88.812	1,428
2026-05-20	88.090	89.370	88.090	89.260	88.584	1,287
2026-05-19	89.410	89.410	88.150	88.580	87.909	1,024
2026-05-18	88.020	89.590	87.410	89.390	88.713	3,112
2026-05-15	90.530	90.600	88.970	88.970	88.296	2,772
2026-05-14	89.700	90.570	89.600	90.430	89.745	1,118
2026-05-13	90.410	90.480	89.120	89.120	88.445	1,187
2026-05-12	88.770	89.700	88.710	89.550	88.872	1,985
2026-05-11	91.620	91.900	89.650	89.650	88.971	3,590
2026-05-08	92.740	93.340	91.770	92.100	91.403	2,178
2026-05-07	91.930	93.870	91.430	93.790	93.080	3,405
2026-05-06	85.920	92.800	85.790	91.050	90.361	9,749
2026-05-05	87.210	87.320	85.610	86.000	85.349	1,369
2026-05-04	88.250	88.280	86.940	87.280	86.619	2,426

← NewerPage 2 of 22 · 1,277 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.