The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	107.18	107.50	105.50	106.44	102.75	7,479
2022-04-29	108.94	110.00	107.52	108.20	104.45	9,050
2022-04-28	110.68	111.86	107.38	107.80	104.06	13,746
2022-04-27	109.70	110.56	107.82	109.50	105.71	9,471
2022-04-26	112.28	112.50	108.60	108.84	105.07	5,969
2022-04-25	109.80	111.06	108.64	110.04	106.23	13,105
2022-04-22	112.78	113.20	110.94	111.08	107.23	7,030
2022-04-21	115.28	116.30	114.60	114.60	110.63	14,135
2022-04-20	117.68	117.70	114.92	116.26	112.23	35,130
2022-04-19	119.48	122.82	118.00	122.52	118.27	8,450
2022-04-14	121.64	123.30	120.44	121.84	117.62	5,196
2022-04-13	121.62	122.22	121.08	122.18	117.95	3,717
2022-04-12	120.48	122.14	119.68	121.92	117.70	4,557
2022-04-11	120.98	121.16	119.26	120.24	116.07	6,842
2022-04-08	122.50	122.58	120.88	121.44	117.23	3,618
2022-04-07	121.12	122.86	119.76	120.00	115.84	7,584
2022-04-06	124.98	124.98	119.98	120.94	116.75	5,047
2022-04-05	126.40	127.22	123.92	124.84	120.51	13,176
2022-04-04	124.90	126.16	124.00	126.16	121.79	5,724
2022-04-01	125.00	126.00	123.00	124.60	120.28	5,181
2022-03-31	127.00	128.94	124.98	124.98	120.65	5,157
2022-03-30	128.50	128.50	126.66	127.12	122.72	4,488
2022-03-29	125.60	129.32	125.08	128.48	124.03	7,487
2022-03-28	126.60	127.68	125.58	125.68	121.33	5,328
2022-03-25	126.04	127.26	125.42	126.04	121.67	17,297
2022-03-24	125.68	126.64	125.34	125.74	121.38	3,713
2022-03-23	126.98	127.84	125.86	126.06	121.69	2,888
2022-03-22	126.20	128.70	125.90	128.22	123.78	4,604
2022-03-21	126.90	127.04	124.60	125.26	120.92	5,898
2022-03-18	125.14	127.04	125.10	127.02	122.62	3,775
2022-03-17	125.48	125.74	123.60	124.50	120.19	4,607
2022-03-16	123.68	126.06	122.90	125.06	120.73	11,875
2022-03-15	117.48	122.30	115.82	122.30	118.06	6,812
2022-03-14	121.50	122.00	119.18	119.18	115.05	5,308
2022-03-11	120.66	123.72	120.62	121.64	117.43	7,404
2022-03-10	120.86	121.62	119.40	120.12	115.96	8,875
2022-03-09	122.50	123.22	120.52	121.06	116.87	8,583
2022-03-08	122.00	125.42	118.66	120.88	116.69	11,644
2022-03-07	127.62	129.14	124.62	125.50	121.15	17,534
2022-03-04	131.10	133.18	127.90	128.48	124.03	11,546
2022-03-03	132.30	133.86	130.94	131.36	126.81	3,859
2022-03-02	130.94	133.62	130.94	132.88	128.28	7,723
2022-03-01	132.72	133.00	130.66	130.88	126.35	5,116
2022-02-28	131.12	132.96	129.96	132.76	128.16	7,471
2022-02-25	132.00	133.96	131.08	132.92	128.31	7,159
2022-02-24	125.00	130.54	124.00	130.02	125.52	17,581
2022-02-23	131.96	132.38	129.84	130.34	125.82	9,109
2022-02-22	129.00	132.96	129.00	131.94	127.37	17,186
2022-02-21	133.54	135.28	130.88	131.00	126.46	5,941
2022-02-18	134.82	136.00	133.22	133.34	128.72	6,934
2022-02-17	137.10	137.46	134.90	135.80	131.09	24,706
2022-02-16	135.88	137.16	134.96	137.04	132.29	18,933
2022-02-15	133.48	136.60	133.00	135.06	130.38	6,898
2022-02-14	130.50	135.88	129.64	135.58	130.88	15,021
2022-02-11	132.76	135.64	131.92	134.48	129.82	8,643
2022-02-10	137.40	139.28	133.42	133.42	128.80	41,225
2022-02-09	125.88	127.58	125.26	126.76	122.37	7,250
2022-02-08	125.74	125.74	123.48	124.58	120.26	5,756
2022-02-07	125.40	126.08	124.26	124.48	120.17	5,461
2022-02-04	123.66	124.68	121.50	122.68	118.43	14,304

← NewerPage 20 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.